31,130$
-1,24%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 31,02 | 31,25 | 30,98 | 31,13 | -1,24% | 3.842.100,00 |
| 31.03.2025 | 31,06 | 31,60 | 31,01 | 31,52 | 0,45% | 3.200.290,00 |
| 28.03.2025 | 31,60 | 31,74 | 31,30 | 31,38 | 0,22% | 2.653.144,00 |
| 27.03.2025 | 31,37 | 31,51 | 31,30 | 31,31 | -0,29% | 4.649.781,00 |
| 26.03.2025 | 31,21 | 31,46 | 31,16 | 31,40 | -0,35% | 3.011.604,00 |
| 25.03.2025 | 31,39 | 31,58 | 31,21 | 31,51 | -0,51% | 3.866.979,00 |
| 24.03.2025 | 31,93 | 31,99 | 31,59 | 31,67 | 1,25% | 7.527.441,00 |
| 21.03.2025 | 31,14 | 31,45 | 31,10 | 31,28 | 2,09% | 6.305.679,00 |
| 20.03.2025 | 30,56 | 30,77 | 30,49 | 30,64 | 0,07% | 5.069.873,00 |
| 19.03.2025 | 30,68 | 30,68 | 30,36 | 30,62 | 0,16% | 5.742.050,00 |
| 18.03.2025 | 30,34 | 30,68 | 30,21 | 30,57 | 2,45% | 7.084.632,00 |
| 17.03.2025 | 29,41 | 29,87 | 29,39 | 29,84 | 1,88% | 8.137.451,00 |
| 14.03.2025 | 29,08 | 29,37 | 29,02 | 29,29 | 1,17% | 5.484.552,00 |
| 13.03.2025 | 28,79 | 29,05 | 28,69 | 28,95 | 0,56% | 6.038.989,00 |
| 12.03.2025 | 28,58 | 28,87 | 28,47 | 28,79 | 0,95% | 5.021.973,00 |
| 11.03.2025 | 28,48 | 28,71 | 28,27 | 28,52 | 1,53% | 5.316.971,00 |
| 10.03.2025 | 27,67 | 28,18 | 27,60 | 28,09 | 0,86% | 11.031.334,00 |
| 07.03.2025 | 27,88 | 27,90 | 27,53 | 27,85 | -0,25% | 3.746.892,00 |
| 06.03.2025 | 28,03 | 28,17 | 27,83 | 27,92 | -0,68% | 3.473.830,00 |
| 05.03.2025 | 27,88 | 28,16 | 27,74 | 28,11 | 1,85% | 5.065.000,00 |
| 04.03.2025 | 27,77 | 27,89 | 27,53 | 27,60 | -1,04% | 4.605.992,00 |
| 03.03.2025 | 27,87 | 28,14 | 27,75 | 27,89 | 0,04% | 5.529.898,00 |
| 28.02.2025 | 27,54 | 27,88 | 27,46 | 27,88 | -0,07% | 4.996.242,00 |
| 27.02.2025 | 27,97 | 28,12 | 27,90 | 27,90 | -0,61% | 2.969.071,00 |
| 26.02.2025 | 28,20 | 28,27 | 28,07 | 28,07 | -0,43% | 2.677.629,00 |
| 25.02.2025 | 28,18 | 28,34 | 28,15 | 28,19 | -0,14% | 5.235.919,00 |
| 24.02.2025 | 28,10 | 28,25 | 28,02 | 28,23 | 0,25% | 5.147.668,00 |
| 21.02.2025 | 28,37 | 28,42 | 28,16 | 28,16 | -1,54% | 3.166.893,00 |
| 20.02.2025 | 28,70 | 28,73 | 28,47 | 28,60 | -1,00% | 3.453.020,00 |
| 19.02.2025 | 28,76 | 28,90 | 28,67 | 28,89 | 2,19% | 4.169.674,00 |
| 18.02.2025 | 28,59 | 28,70 | 28,27 | 28,27 | -3,05% | 8.107.470,00 |
| 14.02.2025 | 29,18 | 29,41 | 29,10 | 29,16 | 0,03% | 3.987.376,00 |
| 13.02.2025 | 28,80 | 29,19 | 28,78 | 29,15 | 1,04% | 4.664.879,00 |
| 12.02.2025 | 28,77 | 29,05 | 28,77 | 28,85 | -0,59% | 3.240.534,00 |
| 11.02.2025 | 28,53 | 29,08 | 28,49 | 29,02 | 1,72% | 3.380.149,00 |
| 10.02.2025 | 28,64 | 28,68 | 28,50 | 28,53 | 0,35% | 4.099.155,00 |
| 07.02.2025 | 28,67 | 28,71 | 28,35 | 28,43 | -2,17% | 4.156.301,00 |
| 06.02.2025 | 29,14 | 29,16 | 28,92 | 29,06 | -0,41% | 3.003.602,00 |
| 05.02.2025 | 29,07 | 29,19 | 29,05 | 29,18 | 0,00% | 5.077.737,00 |
| 04.02.2025 | 29,02 | 29,22 | 29,01 | 29,18 | 1,28% | 2.503.600,00 |
| 03.02.2025 | 28,46 | 28,89 | 28,46 | 28,81 | 0,49% | 2.560.289,00 |
| 31.01.2025 | 28,83 | 28,87 | 28,67 | 28,67 | -0,59% | 3.464.402,00 |
| 30.01.2025 | 28,86 | 28,87 | 28,76 | 28,84 | 0,66% | 2.219.265,00 |
| 29.01.2025 | 28,73 | 28,78 | 28,63 | 28,65 | -0,73% | 3.509.312,00 |
| 28.01.2025 | 28,66 | 28,87 | 28,61 | 28,86 | 1,83% | 3.943.867,00 |
| 27.01.2025 | 28,20 | 28,55 | 28,14 | 28,34 | 1,36% | 5.791.520,00 |
| 24.01.2025 | 28,00 | 28,19 | 27,94 | 27,96 | 1,23% | 4.635.209,00 |
| 23.01.2025 | 27,65 | 27,72 | 27,52 | 27,62 | 0,25% | 4.082.877,00 |
| 22.01.2025 | 27,60 | 27,64 | 27,47 | 27,55 | -0,25% | 8.627.768,00 |
| 21.01.2025 | 27,56 | 27,66 | 27,42 | 27,62 | -1,95% | 5.502.291,00 |
| 17.01.2025 | 28,27 | 28,37 | 28,08 | 28,17 | -2,19% | 3.820.285,00 |
| 16.01.2025 | 28,76 | 28,88 | 28,63 | 28,80 | 0,42% | 2.869.946,00 |
| 15.01.2025 | 28,79 | 28,84 | 28,57 | 28,68 | 0,84% | 2.444.445,00 |
| 14.01.2025 | 28,56 | 28,57 | 28,33 | 28,44 | 0,46% | 3.507.482,00 |
| 13.01.2025 | 28,25 | 28,37 | 28,14 | 28,31 | -0,74% | 2.332.521,00 |
| 10.01.2025 | 28,73 | 28,84 | 28,51 | 28,52 | -2,43% | 4.355.156,00 |
| 08.01.2025 | 29,35 | 29,36 | 29,09 | 29,23 | -1,45% | 1.825.920,00 |
| 07.01.2025 | 29,79 | 29,90 | 29,64 | 29,66 | 0,34% | 2.037.279,00 |
| 06.01.2025 | 29,49 | 29,74 | 29,44 | 29,56 | 0,54% | 5.371.726,00 |
| 03.01.2025 | 29,40 | 29,52 | 29,35 | 29,40 | -1,38% | 1.802.256,00 |
| 02.01.2025 | 29,94 | 29,98 | 29,73 | 29,81 | -0,17% | 2.291.861,00 |
| 31.12.2024 | 30,02 | 30,06 | 29,82 | 29,86 | -0,90% | 1.627.783,00 |
| 30.12.2024 | 30,18 | 30,23 | 30,05 | 30,13 | -1,08% | 1.361.121,00 |
| 27.12.2024 | 30,42 | 30,52 | 30,31 | 30,46 | -0,16% | 1.579.539,00 |
| 26.12.2024 | 30,39 | 30,55 | 30,30 | 30,51 | -0,03% | 1.124.145,00 |
| 24.12.2024 | 30,51 | 30,70 | 30,46 | 30,52 | 0,10% | 2.092.884,00 |
| 23.12.2024 | 30,34 | 30,53 | 30,17 | 30,49 | 0,63% | 3.101.355,00 |
| 20.12.2024 | 29,93 | 30,34 | 29,83 | 30,30 | 0,76% | 3.833.290,00 |
| 19.12.2024 | 30,17 | 30,24 | 29,99 | 30,07 | -0,13% | 2.947.775,00 |
| 18.12.2024 | 30,67 | 30,78 | 30,08 | 30,11 | -2,84% | 2.450.743,00 |
| 17.12.2024 | 31,10 | 31,17 | 30,92 | 30,99 | -1,49% | 6.102.015,00 |
| 16.12.2024 | 31,51 | 31,51 | 31,28 | 31,46 | 0,80% | 5.937.296,00 |
| 13.12.2024 | 31,49 | 31,49 | 31,09 | 31,21 | 0,94% | 3.286.943,00 |
| 12.12.2024 | 31,28 | 31,28 | 30,92 | 30,92 | -0,87% | 3.581.657,00 |
| 11.12.2024 | 31,18 | 31,34 | 31,10 | 31,19 | 0,42% | 2.071.499,00 |
| 10.12.2024 | 31,19 | 31,25 | 31,03 | 31,06 | 0,06% | 2.515.485,00 |
| 09.12.2024 | 31,26 | 31,59 | 31,03 | 31,04 | -0,67% | 3.056.194,00 |
| 06.12.2024 | 31,42 | 31,47 | 31,08 | 31,25 | -2,04% | 4.492.640,00 |
| 05.12.2024 | 31,55 | 32,14 | 31,46 | 31,90 | 3,30% | 8.388.657,00 |
| 04.12.2024 | 31,02 | 31,34 | 30,68 | 30,88 | -0,13% | 6.495.848,00 |
| 03.12.2024 | 30,67 | 30,97 | 30,67 | 30,92 | 1,24% | 3.205.064,00 |
| 02.12.2024 | 30,66 | 30,67 | 30,42 | 30,54 | -0,03% | 2.931.761,00 |
| 29.11.2024 | 30,64 | 30,69 | 30,42 | 30,55 | -1,04% | 3.612.836,00 |
| 27.11.2024 | 30,98 | 31,03 | 30,83 | 30,87 | -0,45% | 6.798.212,00 |
| 26.11.2024 | 31,00 | 31,10 | 30,92 | 31,01 | -0,58% | 2.628.701,00 |
| 25.11.2024 | 31,12 | 31,36 | 31,01 | 31,19 | 1,40% | 6.084.770,00 |
| 22.11.2024 | 30,15 | 30,83 | 30,15 | 30,76 | 3,19% | 7.565.499,00 |
| 21.11.2024 | 29,63 | 29,87 | 29,61 | 29,81 | 0,27% | 1.167.436,00 |
| 20.11.2024 | 29,79 | 29,86 | 29,68 | 29,73 | -0,10% | 4.367.084,00 |
| 19.11.2024 | 29,27 | 29,84 | 29,27 | 29,76 | 0,03% | 1.874.259,00 |
| 18.11.2024 | 29,50 | 29,82 | 29,48 | 29,75 | 0,98% | 5.003.150,00 |
| 15.11.2024 | 29,58 | 29,66 | 29,37 | 29,46 | -0,57% | 2.828.249,00 |
| 14.11.2024 | 29,70 | 29,70 | 29,42 | 29,63 | -0,34% | 1.799.893,00 |
| 13.11.2024 | 29,78 | 29,81 | 29,64 | 29,73 | -0,73% | 2.126.409,00 |
| 12.11.2024 | 29,97 | 30,08 | 29,85 | 29,95 | -0,17% | 2.223.476,00 |
| 11.11.2024 | 29,85 | 30,09 | 29,75 | 30,00 | 0,60% | 2.534.247,00 |
| 08.11.2024 | 29,86 | 29,92 | 29,68 | 29,82 | -0,60% | 2.979.449,00 |
| 07.11.2024 | 30,44 | 30,44 | 29,85 | 30,00 | -2,91% | 6.103.364,00 |
| 06.11.2024 | 31,10 | 31,10 | 30,55 | 30,90 | -0,29% | 3.428.035,00 |
| 05.11.2024 | 30,55 | 31,17 | 30,55 | 30,99 | 2,65% | 4.541.218,00 |