22,350€
-0,67%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 22,45 | 22,45 | 21,90 | 22,35 | -0,67% | - |
| 14.05.2026 | 22,10 | 22,50 | 22,10 | 22,50 | 2,74% | 347,00 |
| 13.05.2026 | 22,20 | 22,20 | 21,90 | 21,90 | 0,46% | 1.224,00 |
| 12.05.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -1,36% | 1.907,00 |
| 11.05.2026 | 22,50 | 22,50 | 22,10 | 22,10 | -1,34% | 1.262,00 |
| 08.05.2026 | 22,60 | 23,10 | 22,40 | 22,40 | -1,75% | 2.657,00 |
| 07.05.2026 | 23,00 | 23,00 | 22,60 | 22,80 | -0,87% | 193,00 |
| 06.05.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 3,14% | 2.050,00 |
| 05.05.2026 | 22,20 | 22,30 | 22,00 | 22,30 | 0,00% | 1.512,00 |
| 04.05.2026 | 22,30 | 22,70 | 22,30 | 22,30 | -1,33% | 659,00 |
| 30.04.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -1,31% | 673,00 |
| 29.04.2026 | 23,20 | 23,20 | 22,90 | 22,90 | -0,43% | 4.049,00 |
| 28.04.2026 | 23,60 | 23,60 | 23,00 | 23,00 | -2,13% | 26.966,00 |
| 27.04.2026 | 24,00 | 24,00 | 23,50 | 23,50 | -1,47% | 233,00 |
| 24.04.2026 | 23,95 | 24,10 | 23,70 | 23,85 | -1,45% | - |
| 23.04.2026 | 24,50 | 24,50 | 23,90 | 24,20 | -0,82% | 1.341,00 |
| 22.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 40,00 |
| 21.04.2026 | 24,20 | 24,90 | 24,20 | 24,60 | 0,82% | 718,00 |
| 20.04.2026 | 25,10 | 25,20 | 24,20 | 24,40 | -1,21% | 3.291,00 |
| 17.04.2026 | 24,40 | 24,80 | 24,20 | 24,70 | 1,65% | 1.023,00 |
| 16.04.2026 | 24,20 | 24,30 | 23,90 | 24,30 | 0,41% | 401,00 |
| 15.04.2026 | 24,20 | 24,20 | 23,80 | 24,20 | 1,26% | 103,00 |
| 14.04.2026 | 24,10 | 24,10 | 23,60 | 23,90 | 0,00% | 2.289,00 |
| 13.04.2026 | 24,10 | 24,10 | 23,80 | 23,90 | 0,00% | 1.540,00 |
| 10.04.2026 | 23,70 | 24,10 | 23,20 | 23,90 | 3,02% | 352,00 |
| 09.04.2026 | 22,90 | 23,40 | 22,70 | 23,20 | -2,11% | 268,00 |
| 08.04.2026 | 23,40 | 24,10 | 23,40 | 23,70 | 3,95% | 1.183,00 |
| 07.04.2026 | 22,80 | 22,80 | 22,70 | 22,80 | 2,24% | 796,00 |
| 02.04.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | 335,00 |
| 01.04.2026 | 22,70 | 22,70 | 22,10 | 22,10 | 0,91% | 629,00 |
| 31.03.2026 | 22,40 | 22,40 | 21,90 | 21,90 | 0,92% | 125,00 |
| 30.03.2026 | 21,80 | 21,80 | 21,70 | 21,70 | -1,36% | 441,00 |
| 27.03.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -3,08% | 303,00 |
| 26.03.2026 | 22,60 | 22,70 | 22,60 | 22,70 | 0,44% | 259,00 |
| 25.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 250,00 |
| 24.03.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -2,17% | 230,00 |
| 23.03.2026 | 22,30 | 23,00 | 21,60 | 23,00 | 1,32% | 2.320,00 |
| 20.03.2026 | 23,30 | 23,30 | 22,70 | 22,70 | -2,58% | 211,00 |
| 19.03.2026 | 23,00 | 23,30 | 22,60 | 23,30 | 0,43% | 416,00 |
| 18.03.2026 | 24,10 | 24,10 | 23,20 | 23,20 | -2,11% | 1.243,00 |
| 17.03.2026 | 23,70 | 23,90 | 23,70 | 23,70 | -0,42% | 135,00 |
| 16.03.2026 | 23,60 | 23,80 | 23,50 | 23,80 | 1,71% | 934,00 |
| 13.03.2026 | 23,20 | 23,60 | 23,20 | 23,40 | 1,30% | 1.001,00 |
| 12.03.2026 | 23,70 | 23,70 | 23,10 | 23,10 | -2,94% | 1.497,00 |
| 11.03.2026 | 24,20 | 24,20 | 23,70 | 23,80 | -0,83% | 51,00 |
| 10.03.2026 | 24,10 | 24,60 | 24,00 | 24,00 | 0,42% | 505,00 |
| 09.03.2026 | 24,30 | 24,30 | 23,80 | 23,90 | -1,65% | 1.773,00 |
| 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 |