6,650$
-1,48%
Echtzeit-Aktienkurs ICL Group Ltd
Bid:
Ask:
Aktienkurse zur ICL Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,53 | 6,76 | 6,51 | 6,65 | -1,48% | 111.471,00 |
| 28.05.2026 | 6,67 | 6,79 | 6,65 | 6,75 | 1,81% | 1.028.998,00 |
| 27.05.2026 | 6,64 | 6,71 | 6,57 | 6,63 | 0,91% | 975.172,00 |
| 26.05.2026 | 6,51 | 6,61 | 6,51 | 6,57 | 1,70% | 660.279,00 |
| 22.05.2026 | 6,49 | 6,60 | 6,46 | 6,46 | -0,15% | 549.212,00 |
| 21.05.2026 | 6,49 | 6,57 | 6,46 | 6,47 | 0,47% | 578.999,00 |
| 20.05.2026 | 6,46 | 6,47 | 6,39 | 6,44 | -0,92% | 1.003.597,00 |
| 19.05.2026 | 6,38 | 6,60 | 6,36 | 6,50 | 1,25% | 1.641.768,00 |
| 18.05.2026 | 6,44 | 6,45 | 6,33 | 6,42 | 0,16% | 1.034.676,00 |
| 15.05.2026 | 6,39 | 6,47 | 6,35 | 6,41 | -2,44% | 912.082,00 |
| 14.05.2026 | 6,58 | 6,64 | 6,47 | 6,57 | -3,67% | 1.515.011,00 |
| 13.05.2026 | 6,64 | 6,97 | 6,64 | 6,82 | 6,90% | 2.831.444,00 |
| 12.05.2026 | 6,40 | 6,45 | 6,28 | 6,38 | -1,85% | 1.561.660,00 |
| 11.05.2026 | 6,41 | 6,54 | 6,40 | 6,50 | 2,04% | 1.589.174,00 |
| 08.05.2026 | 6,40 | 6,42 | 6,24 | 6,37 | 6,17% | 3.157.376,00 |
| 07.05.2026 | 6,15 | 6,18 | 5,92 | 6,00 | 6,76% | 2.907.496,00 |
| 06.05.2026 | 5,64 | 5,65 | 5,59 | 5,62 | 0,36% | 1.013.950,00 |
| 05.05.2026 | 5,57 | 5,63 | 5,56 | 5,60 | 1,27% | 743.138,00 |
| 04.05.2026 | 5,50 | 5,58 | 5,49 | 5,53 | 1,65% | 799.029,00 |
| 01.05.2026 | 5,49 | 5,53 | 5,43 | 5,44 | -0,91% | 619.904,00 |
| 30.04.2026 | 5,32 | 5,50 | 5,31 | 5,49 | 3,00% | 1.098.851,00 |
| 29.04.2026 | 5,34 | 5,37 | 5,32 | 5,33 | -1,84% | 700.605,00 |
| 28.04.2026 | 5,43 | 5,44 | 5,37 | 5,43 | -1,99% | 1.301.378,00 |
| 27.04.2026 | 5,63 | 5,68 | 5,48 | 5,54 | 6,95% | 2.349.734,00 |
| 24.04.2026 | 5,19 | 5,21 | 5,13 | 5,18 | -0,58% | 1.149.629,00 |
| 23.04.2026 | 5,21 | 5,27 | 5,18 | 5,21 | 0,39% | 1.300.148,00 |
| 22.04.2026 | 5,25 | 5,29 | 5,19 | 5,19 | -0,19% | 780.659,00 |
| 21.04.2026 | 5,22 | 5,26 | 5,20 | 5,20 | -0,19% | 763.277,00 |
| 20.04.2026 | 5,23 | 5,26 | 5,18 | 5,21 | -0,57% | 1.254.131,00 |
| 17.04.2026 | 5,26 | 5,27 | 5,18 | 5,24 | -1,69% | 1.427.231,00 |
| 16.04.2026 | 5,23 | 5,34 | 5,22 | 5,33 | 0,00% | 1.364.849,00 |
| 15.04.2026 | 5,39 | 5,39 | 5,29 | 5,33 | 0,19% | 1.336.979,00 |
| 14.04.2026 | 5,31 | 5,36 | 5,26 | 5,32 | -2,21% | 1.781.790,00 |
| 13.04.2026 | 5,37 | 5,52 | 5,35 | 5,44 | 5,02% | 1.428.652,00 |
| 10.04.2026 | 5,27 | 5,31 | 5,15 | 5,18 | -2,63% | 1.055.875,00 |
| 09.04.2026 | 5,40 | 5,48 | 5,31 | 5,32 | -1,30% | 1.263.841,00 |
| 08.04.2026 | 5,31 | 5,42 | 5,20 | 5,39 | 0,94% | 1.466.661,00 |
| 07.04.2026 | 5,26 | 5,37 | 5,26 | 5,34 | 1,52% | 1.306.433,00 |
| 06.04.2026 | 5,23 | 5,32 | 5,23 | 5,26 | 0,38% | 787.001,00 |
| 02.04.2026 | 5,25 | 5,30 | 5,23 | 5,24 | 0,00% | 1.139.315,00 |
| 01.04.2026 | 5,19 | 5,25 | 5,14 | 5,24 | 1,16% | 1.417.925,00 |
| 31.03.2026 | 5,22 | 5,26 | 5,08 | 5,18 | -0,19% | 2.529.979,00 |
| 30.03.2026 | 5,15 | 5,25 | 5,15 | 5,19 | -0,19% | 2.232.048,00 |
| 27.03.2026 | 5,10 | 5,21 | 5,09 | 5,20 | 0,39% | 3.039.204,00 |
| 26.03.2026 | 5,18 | 5,36 | 5,17 | 5,18 | 0,58% | 2.411.815,00 |
| 25.03.2026 | 5,05 | 5,16 | 5,05 | 5,15 | 0,00% | 2.062.823,00 |
| 24.03.2026 | 4,99 | 5,22 | 4,98 | 5,15 | 1,58% | 3.007.317,00 |
| 23.03.2026 | 4,99 | 5,10 | 4,95 | 5,07 | 2,84% | 1.618.262,00 |
| 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 |