6,655$
-0,97%
Echtzeit-Aktienkurs ICL Group Ltd
Bid:
Ask:
Aktienkurse zur ICL Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 6,80 | 6,90 | 6,75 | 6,84 | -0,15% | 594.088,00 |
| 07.05.2025 | 6,85 | 6,91 | 6,81 | 6,85 | 0,15% | 727.705,00 |
| 06.05.2025 | 6,79 | 6,85 | 6,78 | 6,84 | 0,44% | 761.223,00 |
| 05.05.2025 | 6,84 | 6,84 | 6,80 | 6,81 | 0,29% | 440.544,00 |
| 02.05.2025 | 6,76 | 6,84 | 6,71 | 6,79 | 1,49% | 1.056.704,00 |
| 01.05.2025 | 6,64 | 6,79 | 6,64 | 6,69 | 0,75% | 675.576,00 |
| 30.04.2025 | 6,58 | 6,66 | 6,52 | 6,64 | -1,19% | 594.242,00 |
| 29.04.2025 | 6,66 | 6,74 | 6,64 | 6,72 | -0,15% | 643.801,00 |
| 28.04.2025 | 6,75 | 6,80 | 6,65 | 6,73 | -0,15% | 912.384,00 |
| 25.04.2025 | 6,67 | 6,74 | 6,66 | 6,74 | 1,05% | 580.009,00 |
| 24.04.2025 | 6,62 | 6,72 | 6,60 | 6,67 | 1,37% | 774.496,00 |
| 23.04.2025 | 6,62 | 6,64 | 6,52 | 6,58 | 1,39% | 713.156,00 |
| 22.04.2025 | 6,41 | 6,51 | 6,37 | 6,49 | 2,04% | 578.941,00 |
| 21.04.2025 | 6,35 | 6,39 | 6,29 | 6,36 | -0,16% | 585.502,00 |
| 17.04.2025 | 6,33 | 6,43 | 6,30 | 6,37 | 0,95% | 447.976,00 |
| 16.04.2025 | 6,34 | 6,45 | 6,26 | 6,31 | -0,16% | 955.448,00 |
| 15.04.2025 | 6,34 | 6,40 | 6,31 | 6,32 | 0,00% | 444.241,00 |
| 14.04.2025 | 6,28 | 6,34 | 6,24 | 6,32 | 0,64% | 619.058,00 |
| 11.04.2025 | 6,08 | 6,37 | 6,03 | 6,28 | 5,02% | 1.156.431,00 |
| 10.04.2025 | 5,90 | 6,02 | 5,85 | 5,98 | -2,61% | 869.700,00 |
| 09.04.2025 | 5,76 | 6,16 | 5,69 | 6,14 | 8,48% | 2.059.444,00 |
| 08.04.2025 | 5,89 | 5,91 | 5,54 | 5,66 | 2,35% | 1.709.320,00 |
| 07.04.2025 | 5,46 | 5,72 | 5,43 | 5,53 | 3,36% | 1.555.838,00 |
| 04.04.2025 | 5,48 | 5,50 | 5,21 | 5,35 | -5,81% | 1.268.261,00 |
| 03.04.2025 | 5,63 | 5,76 | 5,62 | 5,68 | -1,39% | 722.632,00 |
| 02.04.2025 | 5,71 | 5,77 | 5,67 | 5,76 | 0,00% | 670.198,00 |
| 01.04.2025 | 5,78 | 5,78 | 5,63 | 5,76 | 1,23% | 1.214.584,00 |
| 31.03.2025 | 5,60 | 5,70 | 5,58 | 5,69 | 0,00% | 602.804,00 |
| 28.03.2025 | 5,80 | 5,82 | 5,67 | 5,69 | -2,23% | 470.621,00 |
| 27.03.2025 | 5,69 | 5,85 | 5,67 | 5,82 | 1,39% | 563.132,00 |
| 26.03.2025 | 5,68 | 5,75 | 5,68 | 5,74 | 0,00% | 681.855,00 |
| 25.03.2025 | 5,93 | 5,97 | 5,62 | 5,74 | -2,05% | 1.091.037,00 |
| 24.03.2025 | 5,84 | 5,90 | 5,84 | 5,86 | -0,51% | 503.231,00 |
| 21.03.2025 | 5,92 | 5,93 | 5,86 | 5,89 | -1,34% | 556.933,00 |
| 20.03.2025 | 5,89 | 5,98 | 5,85 | 5,97 | -1,81% | 696.628,00 |
| 19.03.2025 | 6,04 | 6,11 | 5,95 | 6,08 | 0,16% | 703.570,00 |
| 18.03.2025 | 6,20 | 6,25 | 6,06 | 6,07 | -4,11% | 834.213,00 |
| 17.03.2025 | 6,26 | 6,36 | 6,26 | 6,33 | 1,28% | 624.816,00 |
| 14.03.2025 | 6,19 | 6,26 | 6,15 | 6,25 | 2,12% | 331.325,00 |
| 13.03.2025 | 6,10 | 6,17 | 6,04 | 6,12 | -1,29% | 481.194,00 |
| 12.03.2025 | 6,24 | 6,25 | 6,17 | 6,20 | 0,32% | 704.302,00 |
| 11.03.2025 | 6,05 | 6,20 | 6,04 | 6,18 | 2,32% | 812.844,00 |
| 10.03.2025 | 6,08 | 6,17 | 5,96 | 6,04 | -0,17% | 1.150.431,00 |
| 07.03.2025 | 6,04 | 6,10 | 5,97 | 6,05 | -0,33% | 642.759,00 |
| 06.03.2025 | 6,07 | 6,18 | 6,02 | 6,07 | 0,33% | 939.618,00 |
| 05.03.2025 | 5,87 | 6,07 | 5,85 | 6,05 | 4,67% | 844.322,00 |
| 04.03.2025 | 5,80 | 5,85 | 5,71 | 5,78 | -2,03% | 922.600,00 |
| 03.03.2025 | 6,13 | 6,15 | 5,86 | 5,90 | -2,16% | 1.092.077,00 |
| 28.02.2025 | 6,10 | 6,11 | 5,95 | 6,03 | -1,95% | 910.668,00 |
| 27.02.2025 | 6,16 | 6,21 | 6,09 | 6,15 | 2,84% | 1.086.938,00 |
| 26.02.2025 | 6,16 | 6,17 | 5,45 | 5,98 | -7,29% | 4.798.537,00 |
| 25.02.2025 | 6,27 | 6,57 | 6,23 | 6,45 | 5,74% | 4.344.461,00 |
| 24.02.2025 | 6,17 | 6,18 | 6,07 | 6,10 | -1,13% | 581.783,00 |
| 21.02.2025 | 6,25 | 6,28 | 6,15 | 6,17 | -0,96% | 717.618,00 |
| 20.02.2025 | 6,42 | 6,43 | 6,22 | 6,23 | 1,63% | 1.473.951,00 |
| 19.02.2025 | 6,19 | 6,21 | 6,10 | 6,13 | 0,00% | 696.485,00 |
| 18.02.2025 | 6,08 | 6,17 | 6,05 | 6,13 | 4,25% | 634.430,00 |
| 14.02.2025 | 5,92 | 5,95 | 5,87 | 5,88 | -0,51% | 384.712,00 |
| 13.02.2025 | 5,83 | 5,94 | 5,81 | 5,91 | -0,51% | 616.809,00 |
| 12.02.2025 | 6,00 | 6,04 | 5,89 | 5,94 | -1,98% | 810.205,00 |
| 11.02.2025 | 6,12 | 6,16 | 6,04 | 6,06 | 0,00% | 667.658,00 |
| 10.02.2025 | 6,04 | 6,12 | 6,03 | 6,06 | 2,36% | 530.015,00 |
| 07.02.2025 | 5,94 | 5,98 | 5,88 | 5,92 | 0,34% | 596.994,00 |
| 06.02.2025 | 6,02 | 6,05 | 5,88 | 5,90 | -1,67% | 793.261,00 |
| 05.02.2025 | 6,02 | 6,12 | 6,00 | 6,00 | -0,17% | 796.762,00 |
| 04.02.2025 | 5,87 | 6,06 | 5,87 | 6,01 | 2,91% | 536.792,00 |
| 03.02.2025 | 5,80 | 5,91 | 5,75 | 5,84 | -0,68% | 1.081.521,00 |
| 31.01.2025 | 5,91 | 5,93 | 5,85 | 5,88 | -0,68% | 831.243,00 |
| 30.01.2025 | 5,99 | 6,00 | 5,87 | 5,92 | 0,17% | 391.446,00 |
| 29.01.2025 | 5,89 | 5,96 | 5,87 | 5,91 | 1,37% | 537.133,00 |
| 28.01.2025 | 5,78 | 5,83 | 5,75 | 5,83 | 1,04% | 326.280,00 |
| 27.01.2025 | 5,82 | 5,83 | 5,75 | 5,77 | -3,19% | 598.252,00 |
| 24.01.2025 | 6,07 | 6,07 | 5,85 | 5,96 | -1,32% | 966.262,00 |
| 23.01.2025 | 6,01 | 6,07 | 5,98 | 6,04 | -0,33% | 685.871,00 |
| 22.01.2025 | 6,06 | 6,18 | 6,03 | 6,06 | 1,85% | 1.028.229,00 |
| 21.01.2025 | 6,00 | 6,06 | 5,89 | 5,95 | 0,68% | 1.098.732,00 |
| 17.01.2025 | 5,75 | 5,94 | 5,75 | 5,91 | 3,50% | 1.134.376,00 |
| 16.01.2025 | 5,71 | 5,76 | 5,69 | 5,71 | -0,35% | 458.721,00 |
| 15.01.2025 | 5,74 | 5,79 | 5,67 | 5,73 | 1,06% | 836.778,00 |
| 14.01.2025 | 5,66 | 5,68 | 5,58 | 5,67 | 3,09% | 585.466,00 |