6,680$
0,15%
Echtzeit-Aktienkurs ICL Group Ltd
Bid:
Ask:
Aktienkurse zur ICL Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,72 | 6,72 | 6,67 | 6,68 | 0,15% | 85.112,00 |
| 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 |
| 13.01.2025 | 5,23 | 5,51 | 5,22 | 5,50 | 5,77% | 1.183.862,00 |
| 10.01.2025 | 5,14 | 5,20 | 5,06 | 5,20 | 0,39% | 998.387,00 |
| 08.01.2025 | 5,16 | 5,21 | 5,11 | 5,18 | -0,38% | 1.095.177,00 |
| 07.01.2025 | 5,29 | 5,30 | 5,18 | 5,20 | -0,57% | 1.034.830,00 |
| 06.01.2025 | 5,21 | 5,29 | 5,18 | 5,23 | 3,36% | 910.879,00 |
| 03.01.2025 | 4,96 | 5,07 | 4,94 | 5,06 | 2,02% | 520.112,00 |
| 02.01.2025 | 5,00 | 5,05 | 4,93 | 4,96 | 0,40% | 534.619,00 |
| 31.12.2024 | 4,95 | 4,97 | 4,88 | 4,94 | 2,92% | 663.954,00 |
| 30.12.2024 | 4,72 | 4,82 | 4,70 | 4,80 | 0,21% | 638.058,00 |
| 27.12.2024 | 4,81 | 4,85 | 4,74 | 4,79 | -1,03% | 533.770,00 |
| 26.12.2024 | 4,86 | 4,88 | 4,83 | 4,84 | -2,81% | 475.481,00 |
| 24.12.2024 | 4,90 | 4,99 | 4,89 | 4,98 | 1,84% | 310.783,00 |
| 23.12.2024 | 4,87 | 4,89 | 4,81 | 4,89 | 0,00% | 744.013,00 |
| 20.12.2024 | 4,80 | 4,94 | 4,77 | 4,89 | 0,82% | 615.378,00 |
| 19.12.2024 | 4,86 | 4,89 | 4,79 | 4,85 | 0,41% | 725.410,00 |
| 18.12.2024 | 4,95 | 4,98 | 4,80 | 4,83 | -2,82% | 780.534,00 |
| 17.12.2024 | 4,94 | 5,02 | 4,92 | 4,97 | -0,20% | 974.153,00 |
| 16.12.2024 | 5,03 | 5,03 | 4,94 | 4,98 | -2,35% | 718.832,00 |
| 13.12.2024 | 5,14 | 5,14 | 5,03 | 5,10 | -0,58% | 363.928,00 |
| 12.12.2024 | 5,14 | 5,16 | 5,11 | 5,13 | 0,20% | 568.449,00 |
| 11.12.2024 | 5,11 | 5,14 | 5,06 | 5,12 | 1,99% | 569.050,00 |
| 10.12.2024 | 5,04 | 5,06 | 4,97 | 5,02 | -1,38% | 851.476,00 |
| 09.12.2024 | 5,08 | 5,21 | 5,07 | 5,09 | 2,21% | 1.309.516,00 |
| 06.12.2024 | 4,89 | 5,03 | 4,80 | 4,98 | 2,47% | 1.844.674,00 |
| 05.12.2024 | 4,94 | 4,97 | 4,82 | 4,86 | -2,99% | 1.750.874,00 |
| 04.12.2024 | 5,00 | 5,05 | 4,98 | 5,01 | 2,24% | 1.845.399,00 |
| 03.12.2024 | 4,82 | 4,91 | 4,82 | 4,90 | 6,29% | 1.047.937,00 |
| 02.12.2024 | 4,58 | 4,63 | 4,56 | 4,61 | 0,66% | 769.957,00 |
| 29.11.2024 | 4,54 | 4,59 | 4,52 | 4,58 | 0,44% | 401.797,00 |