26,600€
-1,48%
Echtzeit-Aktienkurs ICICI Bank Limited
Bid:
Ask:
Aktienkurse zur ICICI Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 27,60 | 27,60 | 26,80 | 26,80 | -0,74% | 542,00 |
| 16.10.2024 | 27,00 | 27,40 | 26,60 | 27,00 | 0,37% | 747,00 |
| 15.10.2024 | 26,90 | 27,30 | 26,70 | 26,90 | -0,37% | - |
| 14.10.2024 | 27,00 | 27,00 | 26,60 | 27,00 | 2,27% | 2.908,00 |
| 11.10.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | 65.061,00 |
| 10.10.2024 | 27,00 | 27,20 | 26,80 | 27,00 | 0,00% | 2.995,00 |
| 09.10.2024 | 27,20 | 27,20 | 26,80 | 27,00 | 0,00% | 3.976,00 |
| 08.10.2024 | 26,60 | 27,00 | 26,20 | 27,00 | 3,05% | 13.327,00 |
| 07.10.2024 | 26,60 | 26,80 | 26,20 | 26,20 | -1,50% | 5.026,00 |
| 04.10.2024 | 26,40 | 27,00 | 26,40 | 26,60 | -1,48% | 476,00 |
| 03.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 300,00 |
| 02.10.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | 249,00 |
| 01.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 8,00 |
| 30.09.2024 | 27,00 | 27,20 | 27,00 | 27,00 | -2,17% | 963,00 |
| 27.09.2024 | 28,20 | 28,20 | 27,60 | 27,60 | -2,13% | 157,00 |
| 26.09.2024 | 28,40 | 28,40 | 27,80 | 28,20 | 0,00% | 292,00 |
| 25.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 150,00 |
| 24.09.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | 320,00 |
| 23.09.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | 173,00 |
| 20.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 2,90% | 1.193,00 |
| 19.09.2024 | 27,80 | 28,00 | 27,60 | 27,60 | 1,47% | 576,00 |
| 18.09.2024 | 27,20 | 27,40 | 27,00 | 27,20 | 0,74% | 2.489,00 |
| 17.09.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | 1.239,00 |
| 16.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 131,00 |
| 13.09.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 411,00 |
| 12.09.2024 | 26,60 | 26,80 | 26,60 | 26,60 | 0,00% | 505,00 |
| 11.09.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 0,76% | 126,00 |
| 10.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 29,00 |
| 09.09.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 3,12% | 500,00 |
| 06.09.2024 | 26,00 | 26,20 | 25,60 | 25,60 | -3,03% | 446,00 |
| 05.09.2024 | 26,80 | 26,80 | 26,40 | 26,40 | 0,76% | 130,00 |
| 04.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 200,00 |
| 03.09.2024 | 26,20 | 27,20 | 26,20 | 26,60 | 0,76% | 648,00 |
| 02.09.2024 | 26,80 | 26,80 | 26,40 | 26,40 | 0,00% | 522,00 |
| 30.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 225,00 |
| 29.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 290,00 |
| 28.08.2024 | 26,20 | 26,20 | 25,80 | 25,80 | 0,78% | 45,00 |
| 27.08.2024 | 26,00 | 26,20 | 25,60 | 25,60 | -0,78% | 72,00 |
| 26.08.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | 504,00 |
| 22.08.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 2,40% | 210,00 |
| 20.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 100,00 |
| 19.08.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | 94,00 |
| 16.08.2024 | 26,00 | 26,00 | 25,40 | 25,40 | 0,00% | 238,00 |
| 15.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 3,00 |
| 14.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 30,00 |
| 13.08.2024 | 25,40 | 25,40 | 25,00 | 25,40 | -1,55% | 644,00 |
| 12.08.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | 488,00 |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 1,00 |
| 08.08.2024 | 25,00 | 25,60 | 25,00 | 25,60 | -0,78% | 201,00 |
| 07.08.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 2,38% | 71,00 |
| 06.08.2024 | 25,40 | 25,80 | 25,20 | 25,20 | 0,00% | 1.627,00 |
| 05.08.2024 | 25,20 | 25,20 | 24,40 | 25,20 | -2,33% | 2.011,00 |
| 02.08.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | 173,00 |
| 01.08.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -0,75% | 521,00 |
| 31.07.2024 | 26,40 | 27,00 | 26,40 | 26,60 | -0,75% | 80,00 |
| 30.07.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 520,00 |
| 29.07.2024 | 26,60 | 26,80 | 26,20 | 26,60 | 0,00% | 1.065,00 |
| 26.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 3.769,00 |
| 25.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 155,00 |
| 24.07.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -2,24% | 70,00 |
| 23.07.2024 | 26,80 | 26,80 | 26,40 | 26,80 | 0,00% | 1.069,00 |
| 22.07.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | 1.324,00 |
| 19.07.2024 | 26,60 | 27,40 | 26,60 | 27,20 | -0,73% | 189,00 |
| 18.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 80,00 |
| 17.07.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -0,74% | 439,00 |
| 16.07.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 401,00 |
| 15.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 339,00 |
| 12.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 25,00 |
| 11.07.2024 | 27,20 | 27,40 | 26,80 | 26,80 | -2,19% | 446,00 |
| 10.07.2024 | 27,40 | 27,60 | 27,00 | 27,40 | 0,00% | 1.017,00 |
| 09.07.2024 | 27,20 | 27,40 | 26,80 | 27,40 | 1,48% | 117,00 |
| 08.07.2024 | 27,00 | 27,40 | 26,60 | 27,00 | -0,74% | 512,00 |
| 04.07.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 3,82% | 134,00 |
| 02.07.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -2,96% | 2,00 |
| 01.07.2024 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | 465,00 |
| 28.06.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 72,00 |
| 27.06.2024 | 27,20 | 27,40 | 27,20 | 27,20 | 0,74% | 463,00 |
| 26.06.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 1,50% | 416,00 |
| 25.06.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 1,53% | 460,00 |
| 24.06.2024 | 26,20 | 26,40 | 26,00 | 26,20 | 0,77% | 230,00 |
| 21.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 72,00 |
| 20.06.2024 | 25,80 | 25,80 | 25,20 | 25,80 | 1,57% | 1.334,00 |
| 19.06.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 1,60% | 319,00 |
| 18.06.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 101,00 |
| 17.06.2024 | 24,80 | 24,80 | 24,20 | 24,80 | 0,81% | 1.255,00 |
| 14.06.2024 | 24,60 | 24,60 | 24,40 | 24,60 | 0,82% | 622,00 |
| 13.06.2024 | 24,80 | 24,80 | 24,20 | 24,40 | -0,81% | 2.596,00 |
| 12.06.2024 | 24,80 | 25,20 | 24,60 | 24,60 | 0,00% | 340,00 |
| 11.06.2024 | 24,80 | 25,00 | 24,60 | 24,60 | -1,60% | 2.135,00 |
| 10.06.2024 | 25,00 | 25,20 | 24,60 | 25,00 | 0,81% | 2.500,00 |
| 07.06.2024 | 24,60 | 24,80 | 24,40 | 24,80 | 0,81% | 1.393,00 |
| 06.06.2024 | 24,80 | 24,80 | 24,20 | 24,60 | 0,82% | 956,00 |
| 05.06.2024 | 24,20 | 24,60 | 24,20 | 24,40 | 2,52% | 2.630,00 |
| 04.06.2024 | 25,40 | 25,60 | 23,00 | 23,80 | -9,16% | 6.412,00 |
| 03.06.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 6,50% | 2.335,00 |
| 31.05.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | 2.041,00 |
| 29.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 44,00 |
| 28.05.2024 | 25,40 | 25,40 | 24,60 | 25,00 | -2,34% | 436,00 |
| 27.05.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 2,40% | 427,00 |
| 24.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 50,00 |