4,945$
-4,72%
Echtzeit-Aktienkurs ICL Group Ltd
Bid:
Ask:
Aktienkurse zur ICL Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 5,12 | 5,12 | 4,92 | 4,93 | -5,01% | 2.483.856,00 |
| 19.03.2026 | 5,27 | 5,28 | 5,09 | 5,19 | -1,52% | 1.937.701,00 |
| 18.03.2026 | 5,38 | 5,39 | 5,27 | 5,27 | -2,04% | 865.998,00 |
| 17.03.2026 | 5,35 | 5,44 | 5,35 | 5,38 | 0,94% | 1.452.964,00 |
| 16.03.2026 | 5,50 | 5,51 | 5,33 | 5,33 | -0,74% | 1.277.557,00 |
| 13.03.2026 | 5,51 | 5,53 | 5,34 | 5,37 | -1,47% | 1.780.465,00 |
| 12.03.2026 | 5,37 | 5,50 | 5,36 | 5,45 | 4,41% | 3.725.665,00 |
| 11.03.2026 | 5,03 | 5,25 | 5,02 | 5,22 | 2,55% | 2.998.274,00 |
| 10.03.2026 | 5,20 | 5,20 | 5,08 | 5,09 | -4,68% | 1.967.689,00 |
| 09.03.2026 | 5,23 | 5,39 | 5,21 | 5,34 | 8,10% | 3.882.108,00 |
| 06.03.2026 | 4,94 | 4,99 | 4,90 | 4,94 | 0,61% | 1.463.740,00 |
| 05.03.2026 | 4,94 | 4,98 | 4,86 | 4,91 | 0,20% | 1.570.096,00 |
| 04.03.2026 | 4,96 | 4,98 | 4,89 | 4,90 | -0,81% | 1.640.968,00 |
| 03.03.2026 | 4,95 | 4,98 | 4,79 | 4,94 | -1,98% | 2.435.108,00 |
| 02.03.2026 | 5,05 | 5,10 | 5,02 | 5,04 | 5,00% | 1.470.460,00 |
| 27.02.2026 | 4,78 | 4,84 | 4,76 | 4,80 | -2,44% | 1.894.493,00 |
| 26.02.2026 | 4,93 | 4,96 | 4,84 | 4,92 | -3,53% | 1.921.039,00 |
| 25.02.2026 | 5,15 | 5,15 | 5,03 | 5,10 | -1,73% | 1.306.822,00 |
| 24.02.2026 | 5,20 | 5,25 | 5,15 | 5,19 | -1,70% | 1.886.442,00 |
| 23.02.2026 | 5,36 | 5,38 | 5,24 | 5,28 | -2,76% | 1.468.848,00 |
| 20.02.2026 | 5,38 | 5,46 | 5,36 | 5,43 | 0,74% | 1.022.470,00 |
| 19.02.2026 | 5,36 | 5,44 | 5,32 | 5,39 | -2,00% | 1.040.809,00 |
| 18.02.2026 | 5,54 | 5,56 | 5,45 | 5,50 | -4,84% | 2.811.438,00 |
| 17.02.2026 | 5,73 | 5,82 | 5,68 | 5,78 | 0,87% | 1.146.673,00 |
| 13.02.2026 | 5,70 | 5,77 | 5,68 | 5,73 | 0,00% | 757.700,00 |
| 12.02.2026 | 5,82 | 5,87 | 5,68 | 5,73 | -0,35% | 1.461.806,00 |
| 11.02.2026 | 5,67 | 5,75 | 5,66 | 5,75 | 0,88% | 1.279.416,00 |
| 10.02.2026 | 5,65 | 5,74 | 5,65 | 5,70 | 1,42% | 1.092.748,00 |
| 09.02.2026 | 5,48 | 5,64 | 5,47 | 5,62 | 2,37% | 2.267.191,00 |
| 06.02.2026 | 5,42 | 5,49 | 5,40 | 5,49 | 1,29% | 789.058,00 |
| 05.02.2026 | 5,47 | 5,51 | 5,41 | 5,42 | -2,17% | 1.745.169,00 |
| 04.02.2026 | 5,52 | 5,62 | 5,44 | 5,54 | 0,18% | 2.647.596,00 |
| 03.02.2026 | 5,47 | 5,53 | 5,43 | 5,53 | 3,17% | 1.446.745,00 |
| 02.02.2026 | 5,37 | 5,43 | 5,35 | 5,36 | 0,19% | 1.281.499,00 |
| 30.01.2026 | 5,43 | 5,48 | 5,32 | 5,35 | -2,19% | 1.798.438,00 |
| 29.01.2026 | 5,46 | 5,51 | 5,40 | 5,47 | 0,00% | 1.100.013,00 |
| 28.01.2026 | 5,49 | 5,51 | 5,40 | 5,47 | -0,36% | 879.356,00 |
| 27.01.2026 | 5,40 | 5,51 | 5,40 | 5,49 | 1,86% | 1.166.265,00 |
| 26.01.2026 | 5,45 | 5,48 | 5,38 | 5,39 | -0,19% | 1.511.767,00 |
| 23.01.2026 | 5,36 | 5,44 | 5,35 | 5,40 | 0,37% | 1.134.914,00 |
| 22.01.2026 | 5,30 | 5,46 | 5,30 | 5,38 | 0,00% | 2.225.737,00 |
| 21.01.2026 | 5,28 | 5,38 | 5,26 | 5,38 | 0,94% | 1.852.353,00 |
| 20.01.2026 | 5,22 | 5,34 | 5,21 | 5,33 | 0,00% | 1.462.495,00 |
| 16.01.2026 | 5,36 | 5,36 | 5,30 | 5,33 | -3,62% | 1.348.891,00 |
| 15.01.2026 | 5,57 | 5,58 | 5,50 | 5,53 | 0,36% | 1.076.358,00 |
| 14.01.2026 | 5,38 | 5,53 | 5,38 | 5,51 | 1,85% | 2.782.073,00 |
| 13.01.2026 | 5,42 | 5,46 | 5,40 | 5,41 | 0,37% | 1.502.299,00 |
| 12.01.2026 | 5,42 | 5,48 | 5,38 | 5,39 | -3,58% | 823.940,00 |
| 09.01.2026 | 5,56 | 5,64 | 5,53 | 5,59 | 0,36% | 1.442.835,00 |
| 08.01.2026 | 5,49 | 5,60 | 5,49 | 5,57 | 0,54% | 1.430.229,00 |
| 07.01.2026 | 5,55 | 5,57 | 5,50 | 5,54 | -0,54% | 720.521,00 |
| 06.01.2026 | 5,59 | 5,61 | 5,56 | 5,57 | -1,24% | 618.765,00 |
| 05.01.2026 | 5,75 | 5,75 | 5,60 | 5,64 | -2,59% | 1.128.643,00 |
| 02.01.2026 | 5,75 | 5,84 | 5,74 | 5,79 | 1,40% | 1.228.148,00 |
| 31.12.2025 | 5,56 | 5,76 | 5,53 | 5,71 | 3,07% | 1.928.018,00 |
| 30.12.2025 | 5,62 | 5,64 | 5,53 | 5,54 | 0,00% | 1.231.422,00 |
| 29.12.2025 | 5,65 | 5,67 | 5,52 | 5,54 | 0,00% | 1.555.492,00 |
| 26.12.2025 | 5,55 | 5,56 | 5,48 | 5,54 | 3,55% | 993.901,00 |
| 24.12.2025 | 5,35 | 5,38 | 5,34 | 5,35 | 3,28% | 991.138,00 |
| 23.12.2025 | 5,11 | 5,19 | 5,10 | 5,18 | 1,97% | 724.011,00 |
| 22.12.2025 | 5,08 | 5,11 | 5,04 | 5,08 | 2,01% | 889.464,00 |
| 19.12.2025 | 4,95 | 5,00 | 4,95 | 4,98 | 0,40% | 728.557,00 |
| 18.12.2025 | 5,00 | 5,05 | 4,96 | 4,96 | 1,64% | 1.013.784,00 |
| 17.12.2025 | 4,90 | 4,94 | 4,85 | 4,88 | -1,01% | 1.294.024,00 |
| 16.12.2025 | 4,95 | 4,98 | 4,93 | 4,93 | -1,00% | 658.418,00 |
| 15.12.2025 | 5,00 | 5,01 | 4,91 | 4,98 | -1,78% | 989.237,00 |
| 12.12.2025 | 5,06 | 5,11 | 5,02 | 5,07 | 0,40% | 930.652,00 |
| 11.12.2025 | 4,96 | 5,08 | 4,96 | 5,05 | 1,81% | 1.234.451,00 |
| 10.12.2025 | 4,94 | 4,98 | 4,88 | 4,96 | -1,59% | 1.087.272,00 |
| 09.12.2025 | 5,00 | 5,08 | 4,97 | 5,04 | -1,18% | 868.856,00 |
| 08.12.2025 | 5,16 | 5,16 | 5,08 | 5,10 | -1,54% | 1.488.627,00 |
| 05.12.2025 | 5,22 | 5,24 | 5,16 | 5,18 | 0,00% | 1.066.536,00 |
| 04.12.2025 | 5,25 | 5,26 | 5,17 | 5,18 | -1,33% | 735.946,00 |
| 03.12.2025 | 5,20 | 5,34 | 5,15 | 5,25 | -6,58% | 1.504.212,00 |
| 02.12.2025 | 5,60 | 5,63 | 5,56 | 5,62 | 0,90% | 624.586,00 |
| 01.12.2025 | 5,53 | 5,58 | 5,52 | 5,57 | -0,36% | 707.001,00 |
| 28.11.2025 | 5,53 | 5,60 | 5,51 | 5,59 | 1,45% | 394.994,00 |
| 26.11.2025 | 5,48 | 5,53 | 5,47 | 5,51 | -0,54% | 502.051,00 |
| 25.11.2025 | 5,47 | 5,56 | 5,46 | 5,54 | 1,47% | 732.214,00 |
| 24.11.2025 | 5,36 | 5,51 | 5,36 | 5,46 | 1,30% | 1.243.670,00 |
| 21.11.2025 | 5,27 | 5,40 | 5,27 | 5,39 | 2,08% | 929.103,00 |
| 20.11.2025 | 5,45 | 5,51 | 5,28 | 5,28 | -3,65% | 1.321.913,00 |
| 19.11.2025 | 5,47 | 5,51 | 5,42 | 5,48 | 1,67% | 938.311,00 |
| 18.11.2025 | 5,38 | 5,41 | 5,30 | 5,39 | -0,37% | 1.452.392,00 |
| 17.11.2025 | 5,47 | 5,53 | 5,41 | 5,41 | -0,92% | 951.579,00 |
| 14.11.2025 | 5,45 | 5,48 | 5,40 | 5,46 | -0,55% | 1.844.927,00 |
| 13.11.2025 | 5,50 | 5,58 | 5,47 | 5,49 | -0,18% | 832.548,00 |
| 12.11.2025 | 5,52 | 5,55 | 5,45 | 5,50 | -2,83% | 808.955,00 |
| 11.11.2025 | 5,70 | 5,72 | 5,59 | 5,66 | -0,70% | 967.897,00 |
| 10.11.2025 | 5,72 | 5,73 | 5,66 | 5,70 | 1,06% | 1.146.110,00 |
| 07.11.2025 | 5,51 | 5,64 | 5,49 | 5,64 | 2,36% | 1.088.918,00 |
| 06.11.2025 | 5,55 | 5,64 | 5,46 | 5,51 | -17,14% | 1.215.296,00 |
| 05.11.2025 | 6,66 | 6,69 | 6,60 | 6,65 | 0,91% | 434.223,00 |
| 04.11.2025 | 6,62 | 6,62 | 6,55 | 6,59 | 0,15% | 420.214,00 |
| 03.11.2025 | 6,54 | 6,58 | 6,52 | 6,58 | 0,92% | 357.884,00 |
| 31.10.2025 | 6,46 | 6,54 | 6,46 | 6,52 | 0,15% | 253.135,00 |
| 30.10.2025 | 6,57 | 6,60 | 6,47 | 6,51 | -1,06% | 764.194,00 |
| 29.10.2025 | 6,61 | 6,67 | 6,55 | 6,58 | -0,90% | 357.349,00 |
| 28.10.2025 | 6,64 | 6,69 | 6,61 | 6,64 | 0,00% | 375.783,00 |
| 27.10.2025 | 6,78 | 6,79 | 6,64 | 6,64 | 1,22% | 1.048.030,00 |