6,075$
-2,33%
Echtzeit-Aktienkurs ICL Group Ltd
Bid:
Ask:
Aktienkurse zur ICL Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 6,24 | 6,24 | 6,07 | 6,07 | -2,41% | 445.585,00 |
| 30.09.2025 | 6,33 | 6,33 | 6,18 | 6,22 | -1,74% | 572.141,00 |
| 29.09.2025 | 6,25 | 6,37 | 6,23 | 6,33 | 3,94% | 1.339.741,00 |
| 26.09.2025 | 6,02 | 6,11 | 5,98 | 6,09 | 1,33% | 560.361,00 |
| 25.09.2025 | 6,09 | 6,19 | 5,98 | 6,01 | -2,12% | 807.979,00 |
| 24.09.2025 | 6,03 | 6,20 | 6,00 | 6,14 | 1,49% | 1.153.999,00 |
| 23.09.2025 | 6,12 | 6,12 | 6,04 | 6,05 | -0,49% | 514.502,00 |
| 22.09.2025 | 6,10 | 6,12 | 6,03 | 6,08 | -0,98% | 530.092,00 |
| 19.09.2025 | 6,12 | 6,16 | 6,11 | 6,14 | 0,33% | 418.993,00 |
| 18.09.2025 | 6,13 | 6,15 | 6,04 | 6,12 | 0,82% | 649.341,00 |
| 17.09.2025 | 6,06 | 6,13 | 6,04 | 6,07 | -0,65% | 834.897,00 |
| 16.09.2025 | 6,12 | 6,14 | 6,04 | 6,11 | -0,97% | 701.509,00 |
| 15.09.2025 | 6,19 | 6,24 | 6,13 | 6,17 | -0,32% | 606.548,00 |
| 12.09.2025 | 6,20 | 6,20 | 6,14 | 6,19 | 0,00% | 458.963,00 |
| 11.09.2025 | 6,14 | 6,24 | 6,14 | 6,19 | -0,96% | 356.441,00 |
| 10.09.2025 | 6,16 | 6,27 | 6,16 | 6,25 | 2,46% | 417.036,00 |
| 09.09.2025 | 6,13 | 6,16 | 6,08 | 6,10 | 0,00% | 579.743,00 |
| 08.09.2025 | 6,08 | 6,13 | 6,05 | 6,10 | 0,33% | 615.784,00 |
| 05.09.2025 | 6,14 | 6,21 | 6,06 | 6,08 | -0,16% | 730.017,00 |
| 04.09.2025 | 6,03 | 6,11 | 6,02 | 6,09 | -0,65% | 701.845,00 |
| 03.09.2025 | 6,21 | 6,21 | 6,11 | 6,13 | -2,08% | 872.270,00 |
| 02.09.2025 | 6,23 | 6,29 | 6,21 | 6,26 | -2,80% | 611.517,00 |
| 29.08.2025 | 6,54 | 6,54 | 6,42 | 6,44 | -1,53% | 507.533,00 |
| 28.08.2025 | 6,55 | 6,57 | 6,48 | 6,54 | 1,40% | 487.609,00 |
| 27.08.2025 | 6,42 | 6,50 | 6,40 | 6,45 | 0,31% | 490.201,00 |
| 26.08.2025 | 6,41 | 6,45 | 6,39 | 6,43 | 0,63% | 613.010,00 |
| 25.08.2025 | 6,33 | 6,56 | 6,33 | 6,39 | 1,43% | 738.808,00 |
| 22.08.2025 | 6,26 | 6,35 | 6,26 | 6,30 | 0,80% | 713.717,00 |
| 21.08.2025 | 6,16 | 6,25 | 6,14 | 6,25 | 0,64% | 433.290,00 |
| 20.08.2025 | 6,25 | 6,26 | 6,21 | 6,21 | -0,80% | 429.165,00 |
| 19.08.2025 | 6,29 | 6,35 | 6,26 | 6,26 | 0,00% | 699.123,00 |
| 18.08.2025 | 6,19 | 6,27 | 6,17 | 6,26 | 1,29% | 1.022.887,00 |
| 15.08.2025 | 6,14 | 6,21 | 6,10 | 6,18 | 0,98% | 673.152,00 |
| 14.08.2025 | 6,12 | 6,14 | 6,08 | 6,12 | 0,49% | 753.685,00 |
| 13.08.2025 | 6,04 | 6,09 | 6,01 | 6,09 | 2,70% | 776.761,00 |
| 12.08.2025 | 5,96 | 5,97 | 5,88 | 5,93 | -1,50% | 860.777,00 |
| 11.08.2025 | 6,02 | 6,10 | 6,01 | 6,02 | -2,75% | 782.151,00 |
| 08.08.2025 | 6,24 | 6,24 | 6,14 | 6,19 | -0,16% | 921.427,00 |
| 07.08.2025 | 6,29 | 6,32 | 6,18 | 6,20 | 3,51% | 1.118.369,00 |
| 06.08.2025 | 6,06 | 6,14 | 5,98 | 5,99 | -0,66% | 1.043.786,00 |
| 05.08.2025 | 5,99 | 6,07 | 5,97 | 6,03 | 0,17% | 1.005.507,00 |
| 04.08.2025 | 6,02 | 6,09 | 5,99 | 6,02 | -2,27% | 930.331,00 |
| 01.08.2025 | 6,33 | 6,33 | 6,14 | 6,16 | -1,75% | 698.498,00 |
| 31.07.2025 | 6,29 | 6,32 | 6,23 | 6,27 | -2,18% | 1.391.930,00 |
| 30.07.2025 | 6,52 | 6,54 | 6,40 | 6,41 | -4,04% | 533.007,00 |
| 29.07.2025 | 6,71 | 6,72 | 6,64 | 6,68 | -1,33% | 569.494,00 |
| 28.07.2025 | 6,75 | 6,77 | 6,73 | 6,77 | -0,44% | 283.204,00 |
| 25.07.2025 | 6,78 | 6,84 | 6,77 | 6,80 | -0,58% | 332.466,00 |
| 24.07.2025 | 6,92 | 6,94 | 6,83 | 6,84 | -2,70% | 579.861,00 |
| 23.07.2025 | 6,96 | 7,08 | 6,95 | 7,03 | 2,33% | 497.305,00 |
| 22.07.2025 | 6,85 | 6,89 | 6,78 | 6,87 | 0,29% | 436.127,00 |
| 21.07.2025 | 6,89 | 6,90 | 6,81 | 6,85 | -0,29% | 853.048,00 |
| 18.07.2025 | 6,79 | 6,94 | 6,76 | 6,87 | 1,78% | 549.420,00 |
| 17.07.2025 | 6,76 | 6,79 | 6,74 | 6,75 | -0,59% | 433.157,00 |
| 16.07.2025 | 6,85 | 6,85 | 6,75 | 6,79 | -0,44% | 559.729,00 |
| 15.07.2025 | 6,91 | 6,92 | 6,81 | 6,82 | -1,30% | 493.837,00 |
| 14.07.2025 | 6,89 | 6,98 | 6,86 | 6,91 | -2,26% | 712.282,00 |
| 11.07.2025 | 7,00 | 7,10 | 6,90 | 7,07 | -0,14% | 744.218,00 |
| 10.07.2025 | 7,17 | 7,18 | 7,06 | 7,08 | -2,07% | 605.809,00 |
| 09.07.2025 | 7,13 | 7,23 | 7,09 | 7,23 | 2,55% | 879.879,00 |
| 08.07.2025 | 7,11 | 7,12 | 7,03 | 7,05 | -1,40% | 624.388,00 |
| 07.07.2025 | 7,19 | 7,26 | 7,13 | 7,15 | -2,19% | 569.499,00 |
| 03.07.2025 | 7,33 | 7,35 | 7,25 | 7,31 | 1,39% | 747.951,00 |
| 02.07.2025 | 7,19 | 7,31 | 7,18 | 7,21 | 3,00% | 1.711.365,00 |
| 01.07.2025 | 7,03 | 7,06 | 6,94 | 7,00 | 1,74% | 773.343,00 |
| 30.06.2025 | 6,79 | 6,91 | 6,76 | 6,88 | 1,93% | 494.821,00 |
| 27.06.2025 | 6,75 | 6,78 | 6,70 | 6,75 | -0,59% | 506.839,00 |
| 26.06.2025 | 6,73 | 6,86 | 6,72 | 6,79 | 0,89% | 794.669,00 |
| 25.06.2025 | 6,75 | 6,78 | 6,73 | 6,73 | 1,36% | 538.049,00 |
| 24.06.2025 | 6,69 | 6,73 | 6,64 | 6,64 | -1,78% | 434.950,00 |
| 23.06.2025 | 6,80 | 6,85 | 6,72 | 6,76 | 0,60% | 584.694,00 |
| 20.06.2025 | 6,81 | 6,81 | 6,65 | 6,72 | -0,74% | 867.078,00 |
| 18.06.2025 | 6,70 | 6,81 | 6,65 | 6,77 | 1,35% | 770.128,00 |
| 17.06.2025 | 6,68 | 6,70 | 6,59 | 6,68 | 0,45% | 871.156,00 |
| 16.06.2025 | 6,61 | 6,78 | 6,60 | 6,65 | 2,78% | 1.028.737,00 |
| 13.06.2025 | 6,35 | 6,51 | 6,35 | 6,47 | -0,31% | 694.914,00 |
| 12.06.2025 | 6,47 | 6,51 | 6,44 | 6,49 | -1,37% | 609.780,00 |
| 11.06.2025 | 6,67 | 6,69 | 6,57 | 6,58 | -1,35% | 1.134.601,00 |
| 10.06.2025 | 6,70 | 6,80 | 6,66 | 6,67 | -1,04% | 726.386,00 |
| 09.06.2025 | 6,70 | 6,79 | 6,69 | 6,74 | 1,35% | 718.333,00 |
| 06.06.2025 | 6,68 | 6,73 | 6,63 | 6,65 | -1,04% | 855.663,00 |
| 05.06.2025 | 6,83 | 6,84 | 6,72 | 6,72 | -3,72% | 877.077,00 |
| 04.06.2025 | 6,99 | 7,04 | 6,94 | 6,98 | 5,60% | 1.925.796,00 |
| 03.06.2025 | 6,66 | 6,66 | 6,58 | 6,61 | -1,05% | 521.373,00 |
| 02.06.2025 | 6,70 | 6,71 | 6,62 | 6,68 | 0,75% | 1.130.510,00 |
| 30.05.2025 | 6,58 | 6,64 | 6,53 | 6,63 | 0,15% | 581.418,00 |
| 29.05.2025 | 6,67 | 6,69 | 6,57 | 6,62 | -0,30% | 788.833,00 |
| 28.05.2025 | 6,57 | 6,68 | 6,54 | 6,64 | 3,11% | 746.081,00 |
| 27.05.2025 | 6,43 | 6,46 | 6,39 | 6,44 | 0,94% | 793.049,00 |
| 23.05.2025 | 6,30 | 6,41 | 6,28 | 6,38 | 0,63% | 470.426,00 |
| 22.05.2025 | 6,49 | 6,50 | 6,34 | 6,34 | -1,86% | 567.886,00 |
| 21.05.2025 | 6,47 | 6,54 | 6,39 | 6,46 | -1,67% | 889.146,00 |
| 20.05.2025 | 6,58 | 6,61 | 6,50 | 6,57 | -0,30% | 652.050,00 |
| 19.05.2025 | 6,65 | 6,65 | 6,57 | 6,59 | -2,23% | 1.037.290,00 |
| 16.05.2025 | 6,76 | 6,78 | 6,69 | 6,74 | -0,59% | 810.159,00 |
| 15.05.2025 | 6,78 | 6,83 | 6,75 | 6,78 | -0,44% | 909.410,00 |
| 14.05.2025 | 6,85 | 6,89 | 6,80 | 6,81 | -0,29% | 597.047,00 |
| 13.05.2025 | 6,68 | 6,86 | 6,68 | 6,83 | -0,15% | 1.057.621,00 |
| 12.05.2025 | 6,95 | 6,95 | 6,82 | 6,84 | -1,01% | 489.273,00 |
| 09.05.2025 | 6,92 | 6,93 | 6,82 | 6,91 | 1,02% | 409.427,00 |