26,900€
0,37%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 26,70 | 26,85 | 26,60 | 26,85 | 0,19% | - |
| 24.10.2025 | 26,60 | 26,80 | 26,50 | 26,80 | -1,47% | 121,00 |
| 23.10.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -0,73% | 162,00 |
| 22.10.2025 | 27,50 | 27,50 | 26,90 | 27,40 | 2,24% | 651,00 |
| 21.10.2025 | 26,60 | 27,10 | 26,60 | 26,80 | 0,00% | 452,00 |
| 20.10.2025 | 27,30 | 27,70 | 26,60 | 26,80 | -4,29% | 5.717,00 |
| 17.10.2025 | 27,40 | 28,00 | 27,30 | 28,00 | 0,72% | 1.385,00 |
| 16.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 500,00 |
| 15.10.2025 | 27,20 | 27,50 | 27,20 | 27,40 | 1,48% | 975,00 |
| 14.10.2025 | 26,90 | 27,10 | 26,90 | 27,00 | 0,00% | 125,00 |
| 13.10.2025 | 27,20 | 27,20 | 26,60 | 27,00 | 0,37% | 1.472,00 |
| 10.10.2025 | 26,40 | 27,10 | 26,40 | 26,90 | 0,75% | 542,00 |
| 09.10.2025 | 26,40 | 26,70 | 26,40 | 26,70 | 0,38% | 268,00 |
| 08.10.2025 | 26,80 | 26,90 | 26,30 | 26,60 | -0,37% | 1.996,00 |
| 07.10.2025 | 26,50 | 26,70 | 26,30 | 26,70 | 1,91% | 498,00 |
| 06.10.2025 | 26,50 | 27,00 | 26,00 | 26,20 | -0,38% | 1.428,00 |
| 03.10.2025 | 25,90 | 26,30 | 25,90 | 26,30 | 1,54% | 2.640,00 |
| 02.10.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -0,77% | 155,00 |
| 01.10.2025 | 25,90 | 26,40 | 25,80 | 26,10 | 1,95% | 1.248,00 |
| 30.09.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 338,00 |
| 29.09.2025 | 25,90 | 25,90 | 25,70 | 25,80 | -0,77% | 782,00 |
| 26.09.2025 | 26,20 | 26,40 | 25,90 | 26,00 | -1,89% | 5.077,00 |
| 25.09.2025 | 26,20 | 26,50 | 26,10 | 26,50 | 0,00% | 561,00 |
| 24.09.2025 | 26,40 | 26,50 | 26,30 | 26,50 | 0,00% | 1.453,00 |
| 23.09.2025 | 26,80 | 27,20 | 26,50 | 26,50 | -1,49% | 2.083,00 |
| 22.09.2025 | 27,50 | 27,50 | 26,90 | 26,90 | -1,47% | 235,00 |
| 19.09.2025 | 27,10 | 27,30 | 26,80 | 27,30 | 0,74% | 449,00 |
| 18.09.2025 | 27,20 | 27,60 | 27,10 | 27,10 | -2,17% | 916,00 |
| 17.09.2025 | 27,40 | 27,70 | 27,40 | 27,70 | 1,09% | 591,00 |
| 16.09.2025 | 26,90 | 27,40 | 26,90 | 27,40 | 1,11% | 843,00 |
| 15.09.2025 | 27,60 | 27,70 | 27,00 | 27,10 | -0,73% | 2.315,00 |
| 12.09.2025 | 27,50 | 27,50 | 27,30 | 27,30 | 1,49% | 802,00 |
| 11.09.2025 | 26,90 | 27,10 | 26,60 | 26,90 | -0,74% | 1.355,00 |
| 10.09.2025 | 27,00 | 27,10 | 26,90 | 27,10 | 0,00% | 310,00 |
| 09.09.2025 | 26,80 | 27,10 | 26,80 | 27,10 | 0,37% | 1.450,00 |
| 08.09.2025 | 27,30 | 27,30 | 26,90 | 27,00 | 0,00% | 852,00 |
| 05.09.2025 | 27,10 | 27,30 | 26,90 | 27,00 | -1,10% | 605,00 |
| 04.09.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | 110,00 |
| 03.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 200,00 |
| 02.09.2025 | 27,10 | 27,30 | 26,80 | 27,20 | 1,87% | 939,00 |
| 01.09.2025 | 27,20 | 27,30 | 26,70 | 26,70 | -1,48% | 2.366,00 |
| 29.08.2025 | 27,20 | 27,20 | 27,10 | 27,10 | -0,73% | 574,00 |
| 28.08.2025 | 27,20 | 27,70 | 27,10 | 27,30 | -0,36% | 1.085,00 |
| 27.08.2025 | 27,10 | 27,40 | 27,10 | 27,40 | -0,36% | 751,00 |
| 26.08.2025 | 27,70 | 27,70 | 27,20 | 27,50 | -1,08% | 1.172,00 |
| 25.08.2025 | 28,10 | 28,20 | 27,70 | 27,80 | 0,00% | 743,00 |
| 22.08.2025 | 28,70 | 28,90 | 27,80 | 27,80 | -3,47% | 1.208,00 |
| 21.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 575,00 |
| 20.08.2025 | 28,40 | 28,60 | 28,00 | 28,00 | -1,41% | 251,00 |
| 19.08.2025 | 28,30 | 28,40 | 28,30 | 28,40 | 0,35% | 1.526,00 |
| 18.08.2025 | 27,80 | 28,30 | 27,80 | 28,30 | 1,07% | 303,00 |
| 15.08.2025 | 28,40 | 28,40 | 27,90 | 28,00 | -0,36% | 187,00 |
| 14.08.2025 | 27,60 | 28,20 | 27,60 | 28,10 | 0,36% | 1.008,00 |
| 13.08.2025 | 28,40 | 28,40 | 27,80 | 28,00 | 0,72% | 2.117,00 |
| 12.08.2025 | 27,80 | 27,80 | 27,70 | 27,80 | -1,07% | 283,00 |
| 11.08.2025 | 28,50 | 28,50 | 28,10 | 28,10 | 0,36% | 543,00 |
| 08.08.2025 | 28,00 | 28,10 | 27,90 | 28,00 | -0,71% | 644,00 |
| 07.08.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 0,00% | 693,00 |
| 06.08.2025 | 28,50 | 28,50 | 28,10 | 28,20 | -1,05% | 1.663,00 |
| 05.08.2025 | 28,80 | 29,10 | 28,20 | 28,50 | -1,04% | 1.297,00 |
| 04.08.2025 | 29,50 | 29,50 | 28,50 | 28,80 | -1,03% | 1.246,00 |
| 01.08.2025 | 29,70 | 30,00 | 29,00 | 29,10 | -1,69% | 1.574,00 |
| 31.07.2025 | 29,00 | 29,60 | 28,80 | 29,60 | 1,72% | 769,00 |
| 30.07.2025 | 29,10 | 29,40 | 29,00 | 29,10 | -0,68% | 327,00 |
| 29.07.2025 | 29,30 | 29,40 | 29,20 | 29,30 | 0,00% | 10.404,00 |
| 28.07.2025 | 29,40 | 29,50 | 29,10 | 29,30 | 0,69% | 717,00 |
| 25.07.2025 | 29,50 | 29,50 | 28,90 | 29,10 | -0,34% | 912,00 |
| 24.07.2025 | 29,50 | 29,50 | 28,90 | 29,20 | -0,34% | 1.744,00 |
| 23.07.2025 | 29,30 | 29,50 | 29,10 | 29,30 | 0,34% | 1.648,00 |
| 22.07.2025 | 28,90 | 29,50 | 28,90 | 29,20 | -1,02% | 1.281,00 |
| 21.07.2025 | 29,20 | 29,60 | 29,00 | 29,50 | 3,15% | 2.758,00 |
| 18.07.2025 | 28,50 | 29,00 | 28,40 | 28,60 | 0,35% | 1.470,00 |
| 17.07.2025 | 28,30 | 28,80 | 28,30 | 28,50 | -0,70% | 1.370,00 |
| 16.07.2025 | 28,60 | 28,90 | 28,60 | 28,70 | 0,35% | 757,00 |
| 15.07.2025 | 28,70 | 28,70 | 28,60 | 28,60 | 0,00% | 324,00 |
| 14.07.2025 | 28,70 | 29,30 | 28,40 | 28,60 | 0,70% | 3.411,00 |
| 11.07.2025 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | 1.220,00 |
| 10.07.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | 329,00 |
| 09.07.2025 | 28,90 | 28,90 | 28,80 | 28,80 | 0,00% | 1.067,00 |
| 08.07.2025 | 28,20 | 28,90 | 28,20 | 28,80 | 0,70% | 604,00 |
| 07.07.2025 | 28,80 | 28,80 | 28,50 | 28,60 | -0,35% | 3.795,00 |
| 04.07.2025 | 28,30 | 28,70 | 28,30 | 28,70 | -1,03% | 350,00 |
| 03.07.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 2,47% | 41,00 |
| 02.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,05% | 1,00 |
| 01.07.2025 | 28,80 | 28,80 | 28,20 | 28,60 | 0,70% | 697,00 |
| 30.06.2025 | 29,30 | 29,80 | 28,40 | 28,40 | -1,05% | 4.440,00 |
| 27.06.2025 | 28,90 | 28,90 | 28,70 | 28,70 | 0,35% | 270,00 |
| 26.06.2025 | 28,50 | 28,70 | 28,50 | 28,60 | 1,42% | 316,00 |
| 25.06.2025 | 28,00 | 28,40 | 28,00 | 28,20 | -0,35% | 859,00 |
| 24.06.2025 | 28,60 | 28,60 | 28,10 | 28,30 | 0,00% | 487,00 |
| 23.06.2025 | 28,70 | 28,70 | 28,10 | 28,30 | -0,35% | 303,00 |
| 20.06.2025 | 28,60 | 28,80 | 28,30 | 28,40 | 1,43% | 163,00 |
| 19.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 94,00 |
| 18.06.2025 | 28,40 | 28,40 | 28,20 | 28,40 | -0,70% | 120,00 |
| 17.06.2025 | 28,20 | 28,70 | 28,20 | 28,60 | -0,69% | 4.380,00 |
| 16.06.2025 | 28,40 | 29,40 | 28,30 | 28,80 | 1,05% | 664,00 |
| 13.06.2025 | 28,30 | 28,80 | 28,20 | 28,50 | -1,04% | 345,00 |
| 12.06.2025 | 29,10 | 29,10 | 28,50 | 28,80 | -1,71% | 651,00 |
| 11.06.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 0,00% | 984,00 |
| 10.06.2025 | 29,00 | 29,30 | 28,80 | 29,30 | -1,35% | 1.169,00 |