24,000€
0,84%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 24,00 | 24,00 | 23,90 | 24,00 | 0,84% | - |
| 15.04.2024 | 25,00 | 25,00 | 23,80 | 23,80 | -4,03% | 1.186,00 |
| 12.04.2024 | 24,80 | 25,00 | 24,80 | 24,80 | 0,81% | 251,00 |
| 11.04.2024 | 24,40 | 24,60 | 24,40 | 24,60 | -0,81% | 1.260,00 |
| 10.04.2024 | 24,80 | 25,00 | 24,80 | 24,80 | 2,48% | 1.353,00 |
| 09.04.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,83% | 501,00 |
| 08.04.2024 | 23,80 | 24,40 | 23,80 | 24,00 | 0,84% | 1.214,00 |
| 05.04.2024 | 23,70 | 24,10 | 23,60 | 23,80 | 1,71% | - |
| 04.04.2024 | 23,40 | 23,80 | 23,40 | 23,40 | -3,31% | 1.217,00 |
| 03.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 62,00 |
| 02.04.2024 | 24,40 | 24,40 | 23,60 | 23,60 | -2,48% | 384,00 |
| 28.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 101,00 |
| 27.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 100,00 |
| 26.03.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 615,00 |
| 25.03.2024 | 24,00 | 24,40 | 23,80 | 24,00 | 0,84% | 990,00 |
| 22.03.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 317,00 |
| 21.03.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 160,00 |
| 20.03.2024 | 24,00 | 24,20 | 23,80 | 24,00 | -0,83% | 5.740,00 |
| 19.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 210,00 |
| 18.03.2024 | 24,00 | 24,00 | 23,60 | 23,80 | -0,83% | 1.168,00 |
| 15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 5,00 |
| 14.03.2024 | 24,20 | 24,20 | 23,40 | 23,80 | 0,00% | 2.066,00 |
| 13.03.2024 | 24,20 | 24,20 | 23,60 | 23,80 | -0,42% | 343,00 |
| 12.03.2024 | 23,90 | 24,00 | 23,80 | 23,90 | 0,42% | - |
| 11.03.2024 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | 600,00 |
| 08.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 1,00 |
| 07.03.2024 | 24,20 | 24,40 | 24,20 | 24,20 | 0,83% | 995,00 |
| 06.03.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | 1.190,00 |
| 05.03.2024 | 24,60 | 24,60 | 24,00 | 24,40 | 0,00% | 305,00 |
| 04.03.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | 1.064,00 |
| 01.03.2024 | 24,00 | 24,80 | 23,80 | 24,60 | 3,36% | 772,00 |
| 29.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 270,00 |
| 28.02.2024 | 23,60 | 23,60 | 23,20 | 23,60 | 0,00% | 273,00 |
| 27.02.2024 | 23,20 | 23,60 | 23,20 | 23,60 | -0,84% | 570,00 |
| 26.02.2024 | 23,80 | 24,00 | 23,40 | 23,80 | -0,83% | 1.435,00 |
| 23.02.2024 | 24,00 | 24,40 | 23,80 | 24,00 | 0,00% | 1.513,00 |
| 22.02.2024 | 23,60 | 24,40 | 23,60 | 24,00 | 1,69% | 1.607,00 |
| 21.02.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 1.368,00 |
| 20.02.2024 | 23,80 | 24,00 | 23,40 | 23,40 | -3,31% | 733,00 |
| 19.02.2024 | 22,80 | 24,20 | 22,80 | 24,20 | 4,31% | 602,00 |
| 16.02.2024 | 23,20 | 23,20 | 23,00 | 23,20 | 1,75% | 455,00 |
| 15.02.2024 | 23,00 | 23,00 | 22,60 | 22,80 | 0,00% | 523,00 |
| 14.02.2024 | 22,80 | 23,00 | 22,40 | 22,80 | 1,79% | 2.263,00 |
| 13.02.2024 | 22,40 | 22,80 | 22,40 | 22,40 | 0,90% | 5.997,00 |
| 12.02.2024 | 22,60 | 22,60 | 22,20 | 22,20 | 0,00% | 46,00 |
| 09.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 23,00 |
| 08.02.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -3,51% | 634,00 |
| 07.02.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | 180,00 |
| 06.02.2024 | 22,80 | 22,80 | 22,60 | 22,80 | -0,87% | 1.740,00 |
| 05.02.2024 | 23,00 | 23,00 | 22,80 | 23,00 | 1,77% | 226,00 |
| 02.02.2024 | 23,20 | 23,20 | 22,60 | 22,60 | -2,59% | 698,00 |
| 01.02.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 59,00 |
| 31.01.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 2,70% | 834,00 |
| 30.01.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | 63,00 |
| 29.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 112,00 |
| 26.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 100,00 |
| 25.01.2024 | 21,80 | 22,40 | 21,80 | 22,20 | 0,91% | 576,00 |
| 24.01.2024 | 22,00 | 22,20 | 22,00 | 22,00 | -0,90% | 409,00 |
| 23.01.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -2,63% | 345,00 |
| 22.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 4,59% | 318,00 |
| 19.01.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 1.127,00 |
| 18.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | 427,00 |
| 17.01.2024 | 21,60 | 22,00 | 21,40 | 21,40 | -1,83% | 676,00 |
| 16.01.2024 | 22,60 | 22,60 | 21,80 | 21,80 | -2,68% | 662,00 |
| 15.01.2024 | 22,60 | 22,60 | 22,20 | 22,40 | 1,82% | 1.839,00 |
| 12.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 500,00 |
| 11.01.2024 | 21,80 | 22,00 | 21,60 | 21,80 | -0,91% | 1.540,00 |
| 10.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 1.380,00 |
| 09.01.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 2.898,00 |
| 08.01.2024 | 22,00 | 22,00 | 21,40 | 21,80 | 0,93% | 556,00 |
| 05.01.2024 | 21,40 | 21,80 | 21,40 | 21,60 | 0,00% | 598,00 |
| 04.01.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 136,00 |
| 03.01.2024 | 21,80 | 22,00 | 21,60 | 21,60 | 0,93% | 618,00 |
| 02.01.2024 | 22,40 | 22,60 | 21,40 | 21,40 | -2,73% | 1.300,00 |
| 29.12.2023 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | 115,00 |
| 28.12.2023 | 21,20 | 22,00 | 21,00 | 22,00 | 0,92% | 1.178,00 |
| 27.12.2023 | 21,80 | 21,80 | 21,60 | 21,80 | 0,00% | 487,00 |
| 22.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 100,00 |
| 21.12.2023 | 21,80 | 22,20 | 21,80 | 21,80 | -0,91% | 3.317,00 |
| 20.12.2023 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | 480,00 |
| 19.12.2023 | 22,40 | 22,60 | 22,20 | 22,60 | 0,00% | 1.593,00 |
| 18.12.2023 | 22,40 | 22,60 | 22,20 | 22,60 | -0,88% | 1.106,00 |
| 15.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 51,00 |
| 14.12.2023 | 22,60 | 23,00 | 22,20 | 22,20 | -2,63% | 1.931,00 |
| 13.12.2023 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 735,00 |
| 12.12.2023 | 22,40 | 22,60 | 22,20 | 22,60 | -0,88% | 960,00 |
| 11.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 342,00 |
| 08.12.2023 | 22,60 | 22,60 | 22,20 | 22,20 | 0,00% | 215,00 |
| 07.12.2023 | 22,80 | 22,80 | 22,20 | 22,20 | -0,89% | 138,00 |
| 06.12.2023 | 22,40 | 22,60 | 22,30 | 22,40 | -0,88% | - |
| 05.12.2023 | 22,40 | 22,90 | 22,40 | 22,60 | 0,89% | - |
| 04.12.2023 | 21,20 | 22,40 | 21,20 | 22,40 | 6,67% | 1.600,00 |
| 01.12.2023 | 20,20 | 21,00 | 20,20 | 21,00 | 2,94% | 556,00 |
| 30.11.2023 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 157,00 |
| 29.11.2023 | 19,80 | 20,40 | 19,80 | 20,40 | 0,49% | 586,00 |
| 28.11.2023 | 20,40 | 20,40 | 20,20 | 20,30 | -0,49% | - |
| 27.11.2023 | 20,40 | 20,40 | 20,20 | 20,40 | 2,51% | - |
| 24.11.2023 | 20,20 | 20,20 | 19,90 | 19,90 | -2,45% | 201,00 |
| 23.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 4,00 |
| 22.11.2023 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 32,00 |