23,480$
-0,04%
Echtzeit-Aktienkurs ICC Holdings
Bid:
Ask:
Aktienkurse zur ICC Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,49 | 23,49 | 23,48 | 23,49 | 0,00% | 33.989,00 |
| 11.03.2025 | 23,48 | 23,49 | 23,47 | 23,49 | 0,01% | 10.077,00 |
| 10.03.2025 | 23,49 | 23,49 | 23,47 | 23,49 | -0,01% | 3.355,00 |
| 07.03.2025 | 23,45 | 23,51 | 23,45 | 23,49 | 1,51% | 58.458,00 |
| 06.03.2025 | 23,16 | 23,16 | 23,14 | 23,14 | -0,22% | 3.916,00 |
| 05.03.2025 | 23,00 | 23,20 | 22,95 | 23,19 | 1,18% | 7.886,00 |
| 04.03.2025 | 22,94 | 23,08 | 22,82 | 22,92 | 0,26% | 4.162,00 |
| 03.03.2025 | 22,90 | 22,90 | 22,86 | 22,86 | -0,17% | 9.831,00 |
| 28.02.2025 | 22,90 | 22,90 | 22,85 | 22,90 | -0,43% | 2.665,00 |
| 27.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 349,00 |
| 26.02.2025 | 22,73 | 23,10 | 22,73 | 23,10 | 3,24% | 7.512,00 |
| 25.02.2025 | 22,40 | 22,40 | 22,38 | 22,38 | -0,60% | 950,00 |
| 24.02.2025 | 21,16 | 22,60 | 21,16 | 22,51 | -0,18% | 2.764,00 |
| 21.02.2025 | 22,48 | 22,55 | 22,45 | 22,55 | 0,27% | 1.728,00 |
| 20.02.2025 | 22,82 | 22,83 | 21,45 | 22,49 | -2,00% | 12.909,00 |
| 19.02.2025 | 22,99 | 22,99 | 22,81 | 22,95 | -0,39% | 2.242,00 |
| 18.02.2025 | 23,05 | 23,09 | 23,01 | 23,04 | -0,26% | 8.217,00 |
| 14.02.2025 | 23,15 | 23,15 | 23,05 | 23,10 | -0,12% | 10.548,00 |
| 12.02.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 0,08% | 308,00 |
| 11.02.2025 | 23,11 | 23,11 | 23,11 | 23,11 | -0,39% | 1.412,00 |
| 10.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 425,00 |
| 07.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | 354,00 |
| 06.02.2025 | 23,20 | 23,21 | 23,10 | 23,20 | 0,00% | 12.491,00 |
| 05.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,65% | 412,00 |
| 03.02.2025 | 23,05 | 23,08 | 22,98 | 23,05 | 0,35% | 5.340,00 |
| 31.01.2025 | 23,15 | 23,15 | 22,33 | 22,97 | -0,43% | 8.914,00 |
| 30.01.2025 | 23,18 | 23,18 | 23,07 | 23,07 | -0,47% | 527,00 |
| 29.01.2025 | 23,14 | 23,18 | 23,07 | 23,18 | 0,48% | 1.179,00 |
| 28.01.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -0,35% | 842,00 |
| 27.01.2025 | 23,21 | 23,23 | 23,15 | 23,15 | -0,64% | 4.531,00 |
| 24.01.2025 | 23,30 | 23,30 | 23,28 | 23,30 | 0,00% | 3.755,00 |
| 23.01.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | 2.146,00 |
| 22.01.2025 | 23,29 | 23,30 | 23,29 | 23,30 | 0,04% | 978,00 |
| 21.01.2025 | 23,16 | 23,30 | 23,16 | 23,29 | 0,17% | 7.980,00 |
| 17.01.2025 | 23,30 | 23,30 | 23,23 | 23,25 | -0,21% | 7.330,00 |
| 16.01.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,04% | 882,00 |
| 15.01.2025 | 23,34 | 23,34 | 23,28 | 23,29 | -0,72% | 4.419,00 |
| 13.01.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,56% | 394,00 |
| 10.01.2025 | 23,38 | 23,39 | 23,31 | 23,33 | -0,21% | 4.421,00 |
| 08.01.2025 | 23,42 | 23,44 | 23,37 | 23,38 | -0,26% | 4.100,00 |
| 07.01.2025 | 23,46 | 23,47 | 23,42 | 23,44 | 0,56% | 5.085,00 |
| 03.01.2025 | 23,31 | 23,42 | 23,30 | 23,31 | 0,09% | 6.176,00 |
| 02.01.2025 | 23,30 | 23,36 | 23,28 | 23,29 | 0,04% | 2.807,00 |
| 31.12.2024 | 23,25 | 23,43 | 23,25 | 23,28 | -0,04% | 1.066,00 |
| 30.12.2024 | 23,28 | 23,29 | 23,27 | 23,29 | -0,47% | 827,00 |
| 27.12.2024 | 23,32 | 23,40 | 23,32 | 23,40 | 0,21% | 312,00 |
| 26.12.2024 | 23,28 | 23,35 | 23,28 | 23,35 | -0,34% | 672,00 |
| 24.12.2024 | 23,43 | 23,43 | 23,43 | 23,43 | 0,60% | 243,00 |
| 23.12.2024 | 23,65 | 23,69 | 23,23 | 23,29 | -2,39% | 4.161,00 |
| 20.12.2024 | 23,23 | 23,96 | 23,23 | 23,86 | 2,18% | 67.304,00 |
| 19.12.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,52% | 1.422,00 |
| 18.12.2024 | 23,29 | 23,32 | 23,23 | 23,23 | -0,39% | 932,00 |
| 17.12.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -0,13% | 554,00 |
| 16.12.2024 | 23,29 | 23,35 | 23,21 | 23,35 | 0,21% | 14.747,00 |
| 13.12.2024 | 23,24 | 23,30 | 23,23 | 23,30 | 0,00% | 10.312,00 |
| 12.12.2024 | 23,23 | 23,30 | 23,22 | 23,30 | 0,34% | 4.938,00 |
| 11.12.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 0,00% | 771,00 |
| 10.12.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 0,26% | 1.059,00 |
| 09.12.2024 | 23,18 | 23,21 | 23,16 | 23,16 | -0,04% | 2.862,00 |
| 06.12.2024 | 23,12 | 23,17 | 23,12 | 23,17 | 0,00% | 3.462,00 |
| 05.12.2024 | 23,14 | 23,17 | 23,14 | 23,17 | 0,26% | 2.729,00 |
| 04.12.2024 | 23,18 | 23,18 | 23,11 | 23,11 | 0,00% | 8.208,00 |
| 03.12.2024 | 23,10 | 23,15 | 23,07 | 23,11 | -0,17% | 3.195,00 |
| 02.12.2024 | 23,20 | 23,20 | 23,05 | 23,15 | -0,30% | 6.859,00 |
| 29.11.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 1,18% | 455,00 |
| 27.11.2024 | 23,25 | 23,25 | 22,95 | 22,95 | -1,27% | 16.466,00 |
| 26.11.2024 | 23,23 | 23,25 | 23,10 | 23,25 | 0,63% | 7.343,00 |
| 25.11.2024 | 23,23 | 23,23 | 23,10 | 23,10 | -0,60% | 898,00 |
| 22.11.2024 | 23,15 | 23,24 | 23,15 | 23,24 | 0,82% | 823,00 |
| 20.11.2024 | 23,15 | 23,15 | 23,05 | 23,05 | -0,22% | 2.751,00 |
| 18.11.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,30% | 277,00 |
| 15.11.2024 | 23,03 | 23,03 | 23,03 | 23,03 | -0,09% | 532,00 |
| 12.11.2024 | 23,00 | 23,10 | 23,00 | 23,05 | 0,00% | 6.215,00 |
| 11.11.2024 | 23,03 | 23,05 | 23,03 | 23,05 | -0,35% | 1.251,00 |
| 08.11.2024 | 23,00 | 23,13 | 23,00 | 23,13 | 0,13% | 4.311,00 |
| 07.11.2024 | 23,00 | 23,10 | 22,95 | 23,10 | 0,22% | 12.572,00 |
| 06.11.2024 | 23,00 | 23,09 | 22,95 | 23,05 | -0,60% | 7.362,00 |
| 05.11.2024 | 23,05 | 23,24 | 22,91 | 23,19 | 0,83% | 2.787,00 |
| 04.11.2024 | 23,10 | 23,10 | 23,00 | 23,00 | 0,04% | 2.031,00 |
| 25.10.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -1,71% | 257,00 |
| 24.10.2024 | 23,39 | 23,39 | 23,39 | 23,39 | 1,65% | 157,00 |
| 23.10.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 0,00% | 280,00 |
| 22.10.2024 | 23,01 | 23,01 | 23,01 | 23,01 | -0,82% | 366,00 |
| 21.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,06% | 2.627,00 |
| 18.10.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 0,07% | 260,00 |
| 17.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,22% | 4.033,00 |
| 16.10.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 1,17% | 493,00 |
| 15.10.2024 | 22,97 | 23,00 | 22,96 | 22,98 | 0,17% | 4.327,00 |
| 09.10.2024 | 22,99 | 22,99 | 22,94 | 22,94 | -0,21% | 5.133,00 |
| 08.10.2024 | 22,98 | 22,99 | 22,98 | 22,99 | 0,43% | 4.064,00 |
| 07.10.2024 | 23,00 | 23,00 | 22,89 | 22,89 | -0,55% | 2.575,00 |
| 04.10.2024 | 23,01 | 23,05 | 22,97 | 23,02 | 0,05% | 8.888,00 |
| 03.10.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 0,20% | 158,00 |
| 02.10.2024 | 22,88 | 23,01 | 22,88 | 22,96 | -0,02% | 15.220,00 |
| 01.10.2024 | 22,86 | 22,96 | 22,57 | 22,96 | 0,15% | 1.515,00 |
| 30.09.2024 | 22,93 | 22,93 | 22,93 | 22,93 | -0,20% | 628,00 |
| 27.09.2024 | 23,03 | 23,03 | 22,95 | 22,98 | -0,11% | 11.927,00 |
| 26.09.2024 | 23,01 | 23,01 | 23,00 | 23,00 | 0,13% | 704,00 |
| 25.09.2024 | 22,95 | 22,97 | 22,95 | 22,97 | 0,00% | 5.660,00 |
| 24.09.2024 | 22,94 | 22,97 | 22,94 | 22,97 | -0,35% | 19.682,00 |