24,150€
-0,62%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,80 | 24,30 | 23,65 | 23,85 | -1,85% | - |
| 06.03.2026 | 24,40 | 24,40 | 24,20 | 24,30 | -2,02% | 718,00 |
| 05.03.2026 | 24,90 | 24,90 | 24,80 | 24,80 | -2,75% | 278,00 |
| 04.03.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | 266,00 |
| 03.03.2026 | 25,30 | 25,40 | 25,20 | 25,20 | -2,70% | 454,00 |
| 02.03.2026 | 25,30 | 25,90 | 25,00 | 25,90 | 0,78% | 711,00 |
| 27.02.2026 | 25,80 | 25,80 | 25,70 | 25,70 | -1,15% | 357,00 |
| 26.02.2026 | 25,90 | 26,20 | 25,90 | 26,00 | -0,38% | 300,00 |
| 25.02.2026 | 26,30 | 26,60 | 26,10 | 26,10 | 1,56% | 294,00 |
| 24.02.2026 | 25,70 | 26,20 | 25,70 | 25,70 | -0,77% | 179,00 |
| 23.02.2026 | 26,30 | 26,30 | 25,80 | 25,90 | -1,15% | 632,00 |
| 20.02.2026 | 25,70 | 26,20 | 25,70 | 26,20 | 1,16% | 699,00 |
| 19.02.2026 | 25,80 | 25,90 | 25,60 | 25,90 | -1,89% | 430,00 |
| 18.02.2026 | 26,00 | 26,40 | 25,80 | 26,40 | 0,76% | 345,00 |
| 17.02.2026 | 25,40 | 26,30 | 25,40 | 26,20 | 2,34% | 483,00 |
| 16.02.2026 | 26,00 | 26,20 | 25,60 | 25,60 | -0,58% | 71,00 |
| 13.02.2026 | 26,30 | 26,35 | 25,75 | 25,75 | -3,20% | - |
| 12.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,92% | 48,00 |
| 11.02.2026 | 26,30 | 26,30 | 26,10 | 26,10 | 0,00% | 40,00 |
| 10.02.2026 | 25,80 | 26,10 | 25,60 | 26,10 | 1,16% | 1.141,00 |
| 09.02.2026 | 26,10 | 26,50 | 25,60 | 25,80 | -1,53% | 794,00 |
| 06.02.2026 | 25,70 | 26,30 | 25,70 | 26,20 | 0,38% | 178,00 |
| 05.02.2026 | 25,90 | 26,10 | 25,70 | 26,10 | -0,76% | 1.022,00 |
| 04.02.2026 | 25,50 | 26,30 | 25,50 | 26,30 | 1,54% | 540,00 |
| 03.02.2026 | 26,30 | 26,40 | 25,90 | 25,90 | 4,02% | 483,00 |
| 02.02.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 1,43% | 439,00 |
| 30.01.2026 | 24,75 | 24,80 | 24,50 | 24,55 | -1,41% | - |
| 29.01.2026 | 24,75 | 25,10 | 24,60 | 24,90 | 1,01% | - |
| 28.01.2026 | 24,90 | 24,95 | 24,55 | 24,65 | -0,20% | - |
| 27.01.2026 | 24,70 | 25,20 | 24,50 | 24,70 | 0,20% | - |
| 26.01.2026 | 24,45 | 24,85 | 24,40 | 24,65 | -0,60% | - |
| 23.01.2026 | 24,90 | 24,90 | 24,50 | 24,80 | 0,00% | 2.451,00 |
| 22.01.2026 | 25,30 | 25,40 | 24,80 | 24,80 | -0,40% | 1.260,00 |
| 21.01.2026 | 25,50 | 25,50 | 24,60 | 24,90 | -0,80% | 1.539,00 |
| 20.01.2026 | 25,80 | 25,80 | 24,80 | 25,10 | -5,64% | 2.821,00 |
| 19.01.2026 | 26,70 | 26,70 | 26,50 | 26,60 | -0,75% | 369,00 |
| 16.01.2026 | 26,50 | 26,80 | 26,50 | 26,80 | 0,75% | 888,00 |
| 15.01.2026 | 26,40 | 26,80 | 26,40 | 26,60 | -0,75% | 1.749,00 |
| 14.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | 229,00 |
| 13.01.2026 | 27,30 | 27,30 | 26,70 | 26,70 | 1,14% | 1.355,00 |
| 12.01.2026 | 25,90 | 26,40 | 25,80 | 26,40 | 0,38% | 452,00 |
| 09.01.2026 | 26,90 | 27,00 | 26,20 | 26,30 | -1,87% | 1.192,00 |
| 08.01.2026 | 26,50 | 27,00 | 26,50 | 26,80 | -1,11% | 212,00 |
| 07.01.2026 | 26,70 | 27,10 | 26,60 | 27,10 | 3,04% | 234,00 |
| 06.01.2026 | 26,50 | 26,90 | 26,30 | 26,30 | 2,33% | 580,00 |
| 05.01.2026 | 26,10 | 26,10 | 25,50 | 25,70 | 0,39% | 1.488,00 |
| 02.01.2026 | 25,10 | 25,60 | 25,10 | 25,60 | -0,39% | 1.900,00 |
| 30.12.2025 | 25,60 | 25,70 | 25,10 | 25,70 | 1,18% | 234,00 |
| 29.12.2025 | 25,30 | 25,80 | 25,00 | 25,40 | 0,00% | 1.238,00 |
| 23.12.2025 | 25,70 | 25,70 | 25,10 | 25,40 | -0,39% | 661,00 |
| 22.12.2025 | 25,30 | 26,00 | 25,30 | 25,50 | -0,78% | 1.633,00 |
| 19.12.2025 | 25,40 | 25,70 | 25,20 | 25,70 | 1,18% | 2.324,00 |
| 18.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 632,00 |
| 17.12.2025 | 25,80 | 25,80 | 25,10 | 25,30 | 0,00% | 944,00 |
| 16.12.2025 | 25,40 | 25,40 | 25,30 | 25,30 | -1,17% | 362,00 |
| 15.12.2025 | 25,90 | 25,90 | 25,50 | 25,60 | 0,00% | 719,00 |
| 12.12.2025 | 25,50 | 25,60 | 25,40 | 25,60 | 0,00% | 722,00 |
| 11.12.2025 | 25,70 | 25,70 | 25,50 | 25,60 | -1,16% | 605,00 |
| 10.12.2025 | 26,30 | 26,30 | 25,90 | 25,90 | -1,52% | 594,00 |
| 09.12.2025 | 25,80 | 26,30 | 25,80 | 26,30 | 0,38% | 201,00 |
| 08.12.2025 | 26,60 | 26,60 | 25,90 | 26,20 | -0,76% | 2.613,00 |
| 05.12.2025 | 26,30 | 26,60 | 26,30 | 26,40 | -0,38% | 1.134,00 |
| 04.12.2025 | 26,10 | 26,50 | 26,10 | 26,50 | -0,38% | 236,00 |
| 03.12.2025 | 26,50 | 26,60 | 26,50 | 26,60 | 2,31% | 293,00 |
| 02.12.2025 | 26,40 | 26,50 | 26,00 | 26,00 | -1,14% | 320,00 |
| 01.12.2025 | 26,90 | 26,90 | 26,30 | 26,30 | -2,23% | 1.300,00 |
| 28.11.2025 | 27,00 | 27,00 | 26,90 | 26,90 | -0,37% | 1.895,00 |
| 27.11.2025 | 26,70 | 27,00 | 26,70 | 27,00 | 1,50% | 300,00 |
| 26.11.2025 | 26,20 | 26,90 | 26,20 | 26,60 | 0,76% | 914,00 |
| 25.11.2025 | 26,50 | 26,50 | 26,20 | 26,40 | -0,75% | 62,00 |
| 24.11.2025 | 26,90 | 26,90 | 26,60 | 26,60 | -0,37% | 38,00 |
| 21.11.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | 204,00 |
| 20.11.2025 | 27,00 | 27,00 | 26,80 | 26,90 | 0,00% | 1.165,00 |
| 19.11.2025 | 27,00 | 27,00 | 26,80 | 26,90 | 0,37% | 464,00 |
| 18.11.2025 | 26,40 | 26,80 | 26,40 | 26,80 | -0,37% | 933,00 |
| 17.11.2025 | 26,60 | 27,20 | 26,50 | 26,90 | 2,67% | 885,00 |
| 14.11.2025 | 26,90 | 26,90 | 26,20 | 26,20 | -1,50% | 460,00 |
| 13.11.2025 | 26,80 | 27,10 | 26,60 | 26,60 | 1,92% | 221,00 |
| 12.11.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,51% | 37,00 |
| 11.11.2025 | 26,50 | 26,50 | 26,10 | 26,50 | 1,53% | 584,00 |
| 10.11.2025 | 26,50 | 26,50 | 25,90 | 26,10 | 0,77% | 1.185,00 |
| 07.11.2025 | 26,20 | 26,40 | 25,90 | 25,90 | 0,00% | 252,00 |
| 06.11.2025 | 26,40 | 26,40 | 25,70 | 25,90 | -1,89% | 806,00 |
| 05.11.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | 471,00 |
| 04.11.2025 | 26,10 | 26,60 | 26,10 | 26,40 | 0,00% | 1.267,00 |
| 03.11.2025 | 26,60 | 26,60 | 25,50 | 26,40 | 0,00% | 3.668,00 |
| 31.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 520,00 |
| 30.10.2025 | 26,50 | 26,60 | 26,50 | 26,60 | -1,12% | 595,00 |
| 29.10.2025 | 26,50 | 26,90 | 26,50 | 26,90 | 1,13% | 78,00 |
| 28.10.2025 | 26,70 | 27,00 | 26,40 | 26,60 | 0,38% | 690,00 |
| 27.10.2025 | 26,80 | 27,30 | 26,40 | 26,50 | -1,12% | 497,00 |
| 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 |