29,200€
0,34%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 0,34% | 201,00 |
| 24.04.2025 | 28,80 | 29,20 | 28,70 | 29,10 | 0,34% | 369,00 |
| 23.04.2025 | 29,90 | 29,90 | 29,00 | 29,00 | -2,68% | 3.872,00 |
| 22.04.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 3,11% | 368,00 |
| 17.04.2025 | 28,10 | 29,70 | 28,10 | 28,90 | 1,76% | 437,00 |
| 16.04.2025 | 27,70 | 28,40 | 27,70 | 28,40 | 1,43% | 360,00 |
| 15.04.2025 | 27,90 | 28,30 | 27,60 | 28,00 | 0,00% | 1.117,00 |
| 14.04.2025 | 28,00 | 28,20 | 27,90 | 28,00 | 5,26% | 344,00 |
| 11.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,85% | 25,00 |
| 10.04.2025 | 28,00 | 28,20 | 27,10 | 27,10 | -5,90% | 942,00 |
| 09.04.2025 | 26,90 | 28,80 | 26,80 | 28,80 | 3,60% | 429,00 |
| 08.04.2025 | 28,00 | 28,30 | 27,50 | 27,80 | 1,83% | 1.148,00 |
| 07.04.2025 | 25,90 | 27,90 | 23,50 | 27,30 | -1,09% | 7.378,00 |
| 04.04.2025 | 27,80 | 28,40 | 27,40 | 27,60 | -2,13% | 1.624,00 |
| 03.04.2025 | 27,80 | 28,60 | 27,00 | 28,20 | -2,76% | 2.998,00 |
| 02.04.2025 | 28,60 | 29,20 | 28,60 | 29,00 | 0,69% | 577,00 |
| 01.04.2025 | 28,80 | 29,00 | 28,40 | 28,80 | -0,69% | 1.563,00 |
| 31.03.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 0,69% | 1.382,00 |
| 28.03.2025 | 28,80 | 29,40 | 28,80 | 28,80 | -2,70% | 2.056,00 |
| 27.03.2025 | 29,20 | 29,60 | 29,00 | 29,60 | 1,37% | 378,00 |
| 26.03.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 1,39% | 100,00 |
| 25.03.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -0,69% | 1.213,00 |
| 24.03.2025 | 28,80 | 29,80 | 28,80 | 29,00 | 0,00% | 1.387,00 |
| 21.03.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 2,11% | 1.321,00 |
| 20.03.2025 | 28,40 | 28,60 | 28,00 | 28,40 | 1,43% | 457,00 |
| 19.03.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 0,00% | 320,00 |
| 18.03.2025 | 27,60 | 28,20 | 27,40 | 28,00 | 3,70% | 928,00 |
| 17.03.2025 | 27,20 | 27,60 | 27,00 | 27,00 | 0,00% | 1.134,00 |
| 14.03.2025 | 27,00 | 27,00 | 26,60 | 27,00 | 1,50% | 446,00 |
| 13.03.2025 | 26,40 | 26,80 | 26,20 | 26,60 | 0,00% | 1.314,00 |
| 12.03.2025 | 26,40 | 26,60 | 26,00 | 26,60 | 1,53% | 672,00 |
| 11.03.2025 | 26,20 | 26,60 | 25,80 | 26,20 | 1,55% | 1.192,00 |
| 10.03.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 0,78% | 576,00 |
| 07.03.2025 | 25,60 | 26,20 | 25,20 | 25,60 | -1,54% | 885,00 |
| 06.03.2025 | 25,60 | 26,20 | 25,60 | 26,00 | 0,00% | 888,00 |
| 05.03.2025 | 26,00 | 26,40 | 25,60 | 26,00 | 0,00% | 1.404,00 |
| 04.03.2025 | 26,40 | 26,60 | 26,00 | 26,00 | -1,52% | 924,00 |
| 03.03.2025 | 26,40 | 27,00 | 26,40 | 26,40 | -0,75% | 1.024,00 |
| 28.02.2025 | 26,60 | 26,80 | 26,40 | 26,60 | 0,00% | 496,00 |
| 27.02.2025 | 26,60 | 27,20 | 26,60 | 26,60 | -2,21% | 452,00 |
| 26.02.2025 | 27,20 | 27,20 | 26,60 | 27,20 | 2,26% | 662,00 |
| 25.02.2025 | 26,60 | 26,80 | 26,60 | 26,60 | -2,21% | 730,00 |
| 24.02.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 0,00% | 433,00 |
| 21.02.2025 | 27,20 | 27,20 | 26,80 | 27,20 | 0,74% | 124,00 |
| 20.02.2025 | 27,40 | 27,80 | 27,00 | 27,00 | -2,88% | 690,00 |
| 19.02.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 2,96% | 1.305,00 |
| 18.02.2025 | 27,60 | 27,80 | 27,00 | 27,00 | -2,17% | 1.059,00 |
| 17.02.2025 | 27,40 | 27,60 | 26,80 | 27,60 | 0,73% | 5.172,00 |
| 14.02.2025 | 27,60 | 28,20 | 27,40 | 27,40 | -1,44% | 2.202,00 |
| 13.02.2025 | 27,80 | 27,80 | 27,60 | 27,80 | -0,71% | 3.376,00 |
| 12.02.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 1.277,00 |
| 11.02.2025 | 27,40 | 28,20 | 27,40 | 27,60 | 0,73% | 885,00 |
| 10.02.2025 | 27,40 | 28,00 | 27,40 | 27,40 | 0,74% | 1.791,00 |
| 07.02.2025 | 27,60 | 27,80 | 27,20 | 27,20 | -1,45% | 1.640,00 |
| 06.02.2025 | 28,00 | 28,20 | 27,60 | 27,60 | -0,72% | 2.112,00 |
| 05.02.2025 | 27,80 | 28,20 | 27,80 | 27,80 | 0,00% | 533,00 |
| 04.02.2025 | 28,20 | 28,40 | 27,40 | 27,80 | -1,42% | 1.035,00 |
| 03.02.2025 | 28,00 | 28,20 | 27,60 | 28,20 | 2,17% | 830,00 |
| 31.01.2025 | 27,80 | 28,00 | 27,60 | 27,60 | 0,73% | 532,00 |
| 30.01.2025 | 27,40 | 28,00 | 27,40 | 27,40 | -1,44% | 702,00 |
| 29.01.2025 | 27,80 | 27,80 | 27,40 | 27,80 | -0,71% | 440,00 |
| 28.01.2025 | 27,40 | 28,00 | 27,20 | 28,00 | 2,94% | 3.228,00 |
| 27.01.2025 | 26,80 | 27,20 | 26,60 | 27,20 | 1,49% | 1.735,00 |
| 24.01.2025 | 26,40 | 27,00 | 25,80 | 26,80 | 0,75% | 4.253,00 |
| 23.01.2025 | 26,60 | 26,80 | 26,40 | 26,60 | 1,53% | 3.105,00 |
| 22.01.2025 | 26,20 | 26,80 | 25,80 | 26,20 | -1,50% | 123.862,00 |
| 21.01.2025 | 27,00 | 27,00 | 26,40 | 26,60 | 0,76% | 2.248,00 |
| 20.01.2025 | 27,60 | 27,60 | 26,40 | 26,40 | -4,35% | 4.847,00 |
| 17.01.2025 | 28,40 | 28,40 | 27,20 | 27,60 | -0,72% | 5.216,00 |
| 16.01.2025 | 28,20 | 28,20 | 27,60 | 27,80 | -1,42% | 2.008,00 |
| 15.01.2025 | 28,00 | 28,20 | 27,60 | 28,20 | 2,17% | 1.607,00 |
| 14.01.2025 | 28,00 | 28,20 | 27,60 | 27,60 | -1,43% | 4.630,00 |
| 13.01.2025 | 28,20 | 28,20 | 27,40 | 28,00 | -1,41% | 4.121,00 |
| 10.01.2025 | 28,80 | 28,80 | 27,80 | 28,40 | -0,70% | 4.070,00 |
| 09.01.2025 | 28,20 | 28,60 | 28,00 | 28,60 | 2,14% | 1.550,00 |
| 08.01.2025 | 28,80 | 28,80 | 28,00 | 28,00 | -3,45% | 3.971,00 |
| 07.01.2025 | 28,00 | 29,00 | 28,00 | 29,00 | 0,69% | 2.537,00 |
| 06.01.2025 | 29,00 | 29,00 | 28,20 | 28,80 | 0,70% | 6.796,00 |
| 03.01.2025 | 29,60 | 29,60 | 28,60 | 28,60 | -2,72% | 5.527,00 |
| 02.01.2025 | 29,40 | 29,60 | 29,00 | 29,40 | 0,68% | 6.840,00 |
| 30.12.2024 | 29,80 | 30,00 | 29,20 | 29,20 | -0,68% | 3.717,00 |
| 27.12.2024 | 30,40 | 32,60 | 29,20 | 29,40 | 0,00% | 12.640,00 |
| 23.12.2024 | 30,00 | 30,40 | 28,80 | 29,40 | 0,68% | 121.308,00 |
| 20.12.2024 | 29,20 | 29,40 | 28,60 | 29,20 | -0,68% | 5.541,00 |
| 19.12.2024 | 29,40 | 32,60 | 28,60 | 29,40 | 0,68% | 11.839,00 |
| 18.12.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 30,00 |
| 17.12.2024 | 29,60 | 30,00 | 29,20 | 29,60 | 0,00% | 500,00 |
| 16.12.2024 | 30,20 | 30,20 | 29,40 | 29,60 | -1,33% | 1.577,00 |
| 13.12.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 613,00 |
| 12.12.2024 | 30,00 | 30,00 | 29,20 | 29,80 | -0,67% | 241,00 |
| 11.12.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 0,67% | 388,00 |
| 10.12.2024 | 29,80 | 30,20 | 29,80 | 29,80 | 0,68% | 413,00 |
| 09.12.2024 | 29,80 | 29,80 | 29,40 | 29,60 | -1,33% | 257,00 |
| 06.12.2024 | 30,20 | 30,40 | 29,40 | 30,00 | 0,00% | 1.141,00 |
| 05.12.2024 | 29,60 | 30,00 | 29,40 | 30,00 | 0,67% | 2.338,00 |
| 04.12.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | 1.145,00 |
| 03.12.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | 155,00 |
| 02.12.2024 | 29,00 | 29,40 | 28,80 | 28,80 | -1,37% | 1.276,00 |
| 29.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 205,00 |
| 28.11.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | 425,00 |