34,410$
-0,95%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,75 | 35,00 | 34,38 | 34,39 | -1,01% | 6.729.143,00 |
| 11.11.2026 | 34,27 | 34,76 | 34,17 | 34,74 | -0,40% | 6.836.975,00 |
| 10.11.2026 | 34,55 | 34,95 | 34,55 | 34,88 | 1,25% | 6.329.505,00 |
| 09.11.2026 | 34,25 | 34,67 | 34,22 | 34,45 | 1,65% | 8.489.919,00 |
| 06.11.2026 | 33,41 | 34,08 | 33,40 | 33,89 | 4,18% | 12.570.964,00 |
| 05.11.2026 | 32,35 | 32,59 | 31,82 | 32,53 | 4,06% | 20.773.801,00 |
| 04.11.2026 | 30,51 | 31,45 | 30,49 | 31,26 | 3,75% | 7.563.284,00 |
| 03.11.2026 | 30,30 | 30,69 | 30,06 | 30,13 | 0,23% | 9.285.905,00 |
| 02.11.2026 | 29,55 | 30,38 | 29,39 | 30,06 | 2,07% | 10.738.583,00 |
| 30.10.2026 | 29,36 | 29,55 | 29,31 | 29,45 | 1,10% | 6.354.700,00 |
| 29.10.2026 | 29,04 | 29,14 | 28,92 | 29,13 | 1,50% | 3.689.723,00 |
| 28.10.2026 | 28,88 | 28,91 | 28,60 | 28,70 | -0,76% | 7.159.172,00 |
| 27.10.2026 | 29,99 | 29,99 | 28,92 | 28,92 | -1,23% | 4.529.443,00 |
| 26.10.2026 | 29,50 | 29,58 | 29,19 | 29,28 | -0,61% | 4.786.217,00 |
| 23.10.2026 | 29,53 | 29,73 | 29,34 | 29,46 | -1,60% | 4.797.113,00 |
| 22.10.2026 | 29,47 | 29,99 | 29,46 | 29,94 | 1,35% | 6.021.017,00 |
| 21.10.2026 | 29,46 | 29,75 | 29,32 | 29,54 | -1,14% | 6.042.786,00 |
| 20.10.2026 | 29,67 | 29,99 | 29,35 | 29,88 | 1,36% | 5.807.799,00 |
| 19.10.2026 | 29,20 | 30,04 | 29,20 | 29,48 | -1,70% | 7.503.146,00 |
| 16.10.2026 | 29,77 | 30,25 | 29,66 | 29,99 | 1,87% | 7.055.496,00 |
| 15.10.2026 | 29,20 | 29,52 | 29,20 | 29,44 | 4,14% | 7.658.247,00 |
| 14.10.2026 | 28,11 | 28,35 | 27,97 | 28,27 | -0,95% | 5.968.066,00 |
| 13.10.2026 | 28,43 | 28,62 | 28,32 | 28,54 | 1,75% | 5.301.487,00 |
| 12.10.2026 | 27,85 | 28,11 | 27,85 | 28,05 | 0,57% | 2.818.229,00 |
| 09.10.2026 | 28,00 | 28,15 | 27,87 | 27,89 | -0,04% | 3.907.089,00 |
| 08.10.2026 | 27,72 | 27,99 | 27,52 | 27,90 | 0,14% | 6.360.101,00 |
| 07.10.2026 | 27,98 | 28,03 | 27,75 | 27,86 | -0,57% | 4.379.552,00 |
| 06.10.2026 | 27,86 | 28,11 | 27,83 | 28,02 | 0,97% | 3.363.886,00 |
| 05.10.2026 | 27,76 | 27,84 | 27,59 | 27,75 | 1,13% | 2.507.636,00 |
| 02.10.2026 | 27,57 | 27,57 | 27,22 | 27,44 | -0,25% | 4.168.201,00 |
| 01.10.2026 | 27,42 | 27,76 | 27,24 | 27,51 | -0,15% | 4.525.289,00 |
| 30.09.2026 | 27,50 | 27,66 | 27,31 | 27,55 | 1,10% | 4.946.611,00 |
| 29.09.2026 | 27,20 | 27,31 | 27,10 | 27,25 | -0,18% | 3.859.882,00 |
| 28.09.2026 | 27,29 | 27,51 | 27,07 | 27,30 | -2,22% | 5.367.044,00 |
| 25.09.2026 | 27,94 | 27,96 | 27,65 | 27,92 | 0,14% | 6.847.743,00 |
| 24.09.2026 | 27,92 | 28,02 | 27,81 | 27,88 | -0,11% | 4.315.216,00 |
| 23.09.2026 | 27,85 | 28,02 | 27,75 | 27,91 | -0,46% | 6.837.276,00 |
| 22.09.2026 | 28,18 | 28,31 | 27,86 | 28,04 | -0,99% | 5.352.409,00 |
| 21.09.2026 | 28,22 | 28,37 | 28,15 | 28,32 | 0,60% | 2.957.733,00 |
| 18.09.2026 | 27,96 | 28,15 | 27,95 | 28,15 | -0,11% | 4.215.472,00 |
| 17.09.2026 | 28,26 | 28,48 | 28,06 | 28,18 | 0,11% | 3.920.714,00 |
| 16.09.2026 | 28,54 | 28,65 | 28,06 | 28,15 | -0,88% | 3.650.691,00 |
| 15.09.2026 | 28,34 | 28,55 | 28,26 | 28,40 | -2,94% | 4.727.533,00 |
| 14.09.2026 | 29,31 | 29,44 | 29,08 | 29,26 | -0,44% | 3.739.376,00 |
| 11.09.2026 | 29,26 | 29,86 | 28,97 | 29,39 | 1,87% | 3.208.402,00 |
| 10.09.2026 | 28,81 | 29,04 | 28,76 | 28,85 | -0,59% | 4.827.116,00 |
| 09.09.2026 | 29,14 | 29,20 | 28,92 | 29,02 | -1,73% | 4.206.981,00 |
| 08.09.2026 | 30,07 | 30,09 | 29,42 | 29,53 | -2,54% | 6.600.740,00 |
| 04.09.2026 | 30,25 | 30,38 | 30,17 | 30,30 | -0,72% | 3.310.266,00 |
| 03.09.2026 | 30,67 | 30,67 | 30,36 | 30,52 | -0,20% | 5.296.459,00 |
| 02.09.2026 | 30,26 | 30,59 | 30,23 | 30,58 | 1,29% | 4.224.709,00 |
| 01.09.2026 | 30,11 | 30,39 | 30,07 | 30,19 | -0,56% | 3.880.701,00 |
| 31.08.2026 | 30,37 | 30,55 | 30,32 | 30,36 | 1,61% | 3.286.769,00 |
| 28.08.2026 | 29,93 | 30,06 | 29,87 | 29,88 | 0,07% | 5.319.820,00 |
| 27.08.2026 | 30,27 | 30,41 | 29,79 | 29,86 | -0,96% | 5.123.698,00 |
| 26.08.2026 | 30,40 | 30,65 | 30,12 | 30,15 | -0,79% | 9.706.052,00 |
| 25.08.2026 | 29,82 | 30,51 | 29,72 | 30,39 | 2,53% | 15.269.112,00 |
| 24.08.2026 | 29,60 | 29,73 | 29,29 | 29,64 | -0,90% | 3.799.420,00 |
| 21.08.2026 | 30,00 | 30,12 | 29,85 | 29,91 | 0,81% | 3.080.688,00 |
| 20.08.2026 | 29,53 | 29,77 | 29,44 | 29,67 | 0,78% | 3.920.716,00 |
| 19.08.2026 | 29,30 | 29,63 | 29,25 | 29,44 | -0,64% | 3.844.975,00 |
| 18.08.2026 | 29,46 | 29,67 | 29,42 | 29,63 | 0,78% | 3.028.301,00 |
| 17.08.2026 | 29,58 | 29,69 | 29,37 | 29,40 | -1,14% | 4.809.719,00 |
| 14.08.2026 | 29,61 | 29,77 | 29,61 | 29,74 | 0,88% | 5.051.702,00 |
| 13.08.2026 | 30,15 | 30,15 | 29,42 | 29,48 | -1,21% | 2.786.527,00 |
| 12.08.2026 | 29,96 | 29,97 | 29,73 | 29,84 | -0,10% | 4.589.188,00 |
| 11.08.2026 | 30,16 | 30,31 | 29,87 | 29,87 | -0,70% | 2.818.677,00 |
| 10.08.2026 | 29,94 | 30,18 | 29,79 | 30,08 | -0,46% | 3.467.012,00 |
| 07.08.2026 | 30,27 | 30,30 | 29,99 | 30,22 | -0,85% | 5.506.093,00 |
| 06.08.2026 | 30,50 | 30,67 | 30,40 | 30,48 | 0,26% | 3.832.726,00 |
| 05.08.2026 | 30,44 | 30,50 | 30,31 | 30,40 | 0,23% | 6.592.014,00 |
| 04.08.2026 | 30,32 | 30,39 | 30,16 | 30,33 | 0,23% | 6.093.464,00 |
| 03.08.2026 | 30,30 | 30,52 | 30,06 | 30,26 | 0,90% | 4.193.183,00 |
| 31.07.2026 | 30,08 | 30,19 | 29,92 | 29,99 | -0,89% | 7.714.983,00 |
| 30.07.2026 | 30,04 | 30,26 | 29,91 | 30,26 | 1,68% | 5.650.710,00 |
| 29.07.2026 | 29,96 | 30,13 | 29,73 | 29,76 | -1,65% | 14.659.799,00 |
| 28.07.2026 | 29,58 | 30,42 | 29,58 | 30,26 | 1,24% | 8.598.580,00 |
| 27.07.2026 | 30,00 | 30,15 | 29,76 | 29,89 | 1,29% | 3.664.639,00 |
| 24.07.2026 | 29,39 | 29,65 | 29,39 | 29,51 | 0,92% | 3.019.770,00 |
| 23.07.2026 | 29,26 | 29,26 | 29,04 | 29,24 | -0,71% | 3.621.082,00 |
| 22.07.2026 | 29,80 | 29,80 | 29,34 | 29,45 | -2,00% | 5.788.436,00 |
| 21.07.2026 | 29,98 | 30,35 | 29,87 | 30,05 | 0,97% | 8.310.066,00 |
| 20.07.2026 | 29,81 | 30,32 | 29,37 | 29,76 | 0,00% | 12.524.624,00 |
| 17.07.2026 | 29,81 | 30,03 | 29,57 | 29,76 | 0,64% | 6.982.273,00 |
| 16.07.2026 | 29,37 | 29,61 | 29,26 | 29,57 | 0,58% | 7.285.308,00 |
| 15.07.2026 | 29,21 | 29,58 | 29,20 | 29,40 | 1,38% | 5.562.879,00 |
| 14.07.2026 | 29,56 | 29,56 | 28,93 | 29,00 | -0,89% | 4.250.573,00 |
| 13.07.2026 | 29,19 | 29,46 | 29,18 | 29,26 | 0,90% | 4.440.145,00 |
| 10.07.2026 | 29,31 | 29,35 | 28,86 | 29,00 | -0,41% | 11.627.044,00 |
| 09.07.2026 | 28,98 | 29,17 | 28,89 | 29,12 | 0,94% | 9.043.418,00 |
| 08.07.2026 | 29,09 | 29,18 | 28,83 | 28,85 | -2,83% | 8.995.279,00 |
| 07.07.2026 | 29,80 | 30,10 | 29,58 | 29,69 | -1,30% | 8.201.169,00 |
| 06.07.2026 | 29,81 | 30,23 | 29,78 | 30,08 | 2,00% | 13.622.610,00 |
| 02.07.2026 | 29,49 | 29,51 | 29,22 | 29,49 | 1,79% | 5.110.047,00 |
| 01.07.2026 | 28,80 | 29,16 | 28,79 | 28,97 | -0,21% | 12.181.447,00 |
| 30.06.2026 | 29,19 | 29,31 | 28,98 | 29,03 | -1,12% | 5.678.124,00 |
| 29.06.2026 | 29,40 | 29,40 | 29,22 | 29,36 | -0,64% | 4.689.219,00 |
| 26.06.2026 | 29,06 | 29,60 | 29,06 | 29,55 | 1,41% | 5.475.157,00 |
| 25.06.2026 | 29,21 | 29,45 | 29,06 | 29,14 | 0,48% | 7.133.777,00 |
| 24.06.2026 | 28,81 | 29,10 | 28,77 | 29,00 | 2,40% | 7.532.953,00 |