31,150$
0,58%
Echtzeit-Aktienkurs ICICI Bank Limited
Bid:
Ask:
Aktienkurse zur ICICI Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 30,66 | 31,19 | 30,66 | 31,15 | 0,58% | 3.716.274,00 |
| 13.11.2025 | 31,08 | 31,14 | 30,97 | 30,97 | 1,41% | 5.020.705,00 |
| 12.11.2025 | 30,52 | 30,67 | 30,50 | 30,54 | -0,75% | 3.002.020,00 |
| 11.11.2025 | 30,45 | 30,77 | 30,40 | 30,77 | 1,38% | 4.636.071,00 |
| 10.11.2025 | 30,28 | 30,36 | 30,12 | 30,35 | 0,40% | 4.233.443,00 |
| 07.11.2025 | 30,41 | 30,41 | 30,04 | 30,23 | 1,21% | 4.578.759,00 |
| 06.11.2025 | 29,95 | 30,01 | 29,66 | 29,87 | -1,65% | 7.524.261,00 |
| 05.11.2025 | 30,33 | 30,52 | 30,29 | 30,37 | -0,13% | 3.335.640,00 |
| 04.11.2025 | 30,28 | 30,50 | 30,20 | 30,41 | -0,23% | 4.336.159,00 |
| 03.11.2025 | 30,49 | 30,62 | 30,29 | 30,48 | 0,59% | 4.886.825,00 |
| 31.10.2025 | 30,30 | 30,33 | 30,05 | 30,30 | -1,40% | 7.037.622,00 |
| 30.10.2025 | 30,78 | 30,91 | 30,70 | 30,73 | -0,93% | 5.202.909,00 |
| 29.10.2025 | 30,99 | 31,10 | 30,89 | 31,02 | 0,39% | 3.201.824,00 |
| 28.10.2025 | 30,98 | 30,98 | 30,71 | 30,90 | -0,74% | 4.245.643,00 |
| 27.10.2025 | 31,22 | 31,36 | 31,05 | 31,13 | -0,38% | 3.956.523,00 |
| 24.10.2025 | 31,25 | 31,34 | 31,15 | 31,25 | 0,35% | 3.283.472,00 |
| 23.10.2025 | 31,10 | 31,36 | 31,00 | 31,14 | -2,01% | 4.155.123,00 |
| 22.10.2025 | 31,40 | 31,85 | 31,32 | 31,78 | 1,73% | 4.120.596,00 |
| 21.10.2025 | 31,12 | 31,32 | 31,00 | 31,24 | 0,77% | 3.705.783,00 |
| 20.10.2025 | 31,45 | 31,57 | 30,87 | 31,00 | -5,89% | 9.866.613,00 |
| 17.10.2025 | 32,41 | 33,03 | 32,29 | 32,94 | 3,32% | 10.225.943,00 |
| 16.10.2025 | 32,20 | 32,34 | 31,88 | 31,88 | -0,13% | 4.896.374,00 |
| 15.10.2025 | 31,57 | 31,97 | 31,56 | 31,92 | 1,85% | 3.968.734,00 |
| 14.10.2025 | 31,13 | 31,34 | 31,11 | 31,34 | 0,61% | 2.791.783,00 |
| 13.10.2025 | 31,07 | 31,22 | 31,02 | 31,15 | 0,19% | 3.862.134,00 |
| 10.10.2025 | 31,10 | 31,48 | 31,00 | 31,09 | 0,75% | 3.139.606,00 |
| 09.10.2025 | 30,82 | 30,86 | 30,63 | 30,86 | 0,39% | 5.127.039,00 |
| 08.10.2025 | 30,92 | 30,92 | 30,60 | 30,74 | -0,90% | 5.089.805,00 |
| 07.10.2025 | 30,91 | 31,19 | 30,82 | 31,02 | 0,91% | 4.020.052,00 |
| 06.10.2025 | 30,66 | 30,76 | 30,53 | 30,74 | -0,08% | 4.202.541,00 |
| 03.10.2025 | 30,74 | 30,82 | 30,57 | 30,77 | 0,44% | 503.905,00 |
| 02.10.2025 | 30,54 | 30,65 | 30,40 | 30,63 | 0,29% | 4.121.321,00 |
| 01.10.2025 | 30,78 | 30,89 | 30,52 | 30,54 | 1,03% | 4.527.796,00 |
| 30.09.2025 | 30,32 | 30,36 | 30,15 | 30,23 | -0,26% | 4.205.310,00 |
| 29.09.2025 | 30,56 | 30,56 | 30,25 | 30,31 | -1,01% | 3.102.177,00 |
| 26.09.2025 | 30,69 | 30,72 | 30,51 | 30,62 | -0,23% | 4.147.614,00 |
| 25.09.2025 | 30,96 | 30,97 | 30,68 | 30,69 | -0,90% | 4.585.382,00 |
| 24.09.2025 | 31,25 | 31,33 | 30,96 | 30,97 | -1,21% | 6.670.337,00 |
| 23.09.2025 | 31,54 | 31,63 | 31,32 | 31,35 | -1,26% | 3.354.654,00 |
| 22.09.2025 | 31,86 | 31,93 | 31,75 | 31,75 | -0,69% | 3.909.034,00 |
| 19.09.2025 | 31,98 | 32,16 | 31,97 | 31,97 | -0,28% | 6.163.618,00 |
| 18.09.2025 | 32,21 | 32,22 | 31,92 | 32,06 | -1,66% | 5.744.562,00 |
| 17.09.2025 | 32,32 | 32,84 | 32,32 | 32,60 | 1,12% | 7.459.115,00 |
| 16.09.2025 | 32,10 | 32,38 | 32,02 | 32,24 | 0,72% | 4.066.585,00 |
| 15.09.2025 | 32,10 | 32,17 | 31,98 | 32,01 | -0,19% | 3.235.408,00 |
| 12.09.2025 | 31,97 | 32,11 | 31,96 | 32,07 | 0,28% | 3.077.030,00 |
| 11.09.2025 | 31,50 | 31,98 | 31,49 | 31,98 | 1,04% | 5.065.779,00 |
| 10.09.2025 | 31,83 | 31,84 | 31,54 | 31,65 | -0,47% | 6.322.279,00 |
| 09.09.2025 | 31,80 | 31,91 | 31,77 | 31,80 | -0,19% | 4.173.170,00 |
| 08.09.2025 | 31,78 | 31,88 | 31,64 | 31,86 | 0,60% | 4.556.498,00 |
| 05.09.2025 | 31,99 | 31,99 | 31,63 | 31,67 | -0,66% | 5.205.046,00 |
| 04.09.2025 | 31,84 | 31,94 | 31,71 | 31,88 | 0,57% | 4.979.010,00 |
| 03.09.2025 | 31,64 | 31,76 | 31,53 | 31,70 | 0,48% | 3.318.823,00 |
| 02.09.2025 | 31,52 | 31,67 | 31,26 | 31,55 | -0,60% | 3.255.243,00 |
| 29.08.2025 | 31,67 | 31,84 | 31,59 | 31,74 | 0,00% | 5.591.340,00 |
| 28.08.2025 | 31,95 | 31,96 | 31,74 | 31,74 | -0,69% | 4.546.924,00 |
| 27.08.2025 | 31,83 | 31,97 | 31,59 | 31,96 | 0,31% | 3.424.087,00 |
| 26.08.2025 | 32,07 | 32,13 | 31,76 | 31,86 | -1,45% | 5.458.067,00 |
| 25.08.2025 | 32,67 | 32,72 | 32,33 | 32,33 | -1,19% | 3.146.712,00 |
| 22.08.2025 | 33,09 | 33,18 | 32,65 | 32,72 | -1,83% | 5.687.205,00 |
| 21.08.2025 | 33,23 | 33,35 | 33,12 | 33,33 | 0,42% | 3.968.272,00 |
| 20.08.2025 | 32,95 | 33,39 | 32,92 | 33,19 | 0,94% | 3.782.037,00 |
| 19.08.2025 | 33,06 | 33,08 | 32,88 | 32,88 | -0,63% | 6.831.387,00 |
| 18.08.2025 | 32,95 | 33,13 | 32,94 | 33,09 | 0,64% | 3.917.039,00 |
| 15.08.2025 | 32,63 | 32,93 | 32,63 | 32,88 | 0,80% | 2.616.768,00 |
| 14.08.2025 | 32,70 | 32,74 | 32,49 | 32,62 | -0,12% | 2.167.600,00 |
| 13.08.2025 | 32,61 | 32,70 | 32,54 | 32,66 | 0,31% | 2.777.978,00 |
| 12.08.2025 | 32,38 | 32,59 | 32,19 | 32,56 | -0,43% | 3.192.229,00 |
| 11.08.2025 | 32,80 | 32,84 | 32,65 | 32,70 | -0,52% | 1.421.685,00 |
| 08.08.2025 | 32,92 | 32,92 | 32,69 | 32,87 | 0,09% | 1.804.855,00 |
| 07.08.2025 | 32,96 | 33,10 | 32,83 | 32,84 | -0,39% | 1.780.198,00 |
| 06.08.2025 | 33,05 | 33,08 | 32,88 | 32,97 | 0,43% | 3.392.298,00 |
| 05.08.2025 | 32,85 | 33,00 | 32,76 | 32,83 | -1,08% | 3.621.791,00 |
| 04.08.2025 | 33,43 | 33,54 | 33,04 | 33,19 | -1,34% | 5.375.138,00 |
| 01.08.2025 | 33,61 | 33,71 | 33,52 | 33,64 | -0,18% | 2.381.590,00 |
| 31.07.2025 | 33,50 | 33,79 | 33,45 | 33,70 | 1,20% | 3.558.416,00 |
| 30.07.2025 | 33,53 | 33,55 | 33,22 | 33,30 | -1,42% | 4.866.842,00 |
| 29.07.2025 | 34,07 | 34,12 | 33,74 | 33,78 | -0,18% | 5.031.811,00 |
| 28.07.2025 | 34,06 | 34,12 | 33,74 | 33,84 | -0,76% | 6.582.917,00 |
| 25.07.2025 | 34,13 | 34,20 | 33,94 | 34,10 | -0,44% | 3.378.377,00 |
| 24.07.2025 | 34,38 | 34,42 | 34,22 | 34,25 | -0,46% | 4.235.227,00 |
| 23.07.2025 | 34,43 | 34,55 | 34,24 | 34,41 | 0,94% | 5.038.995,00 |
| 22.07.2025 | 34,22 | 34,37 | 34,09 | 34,09 | -0,38% | 4.011.022,00 |
| 21.07.2025 | 34,08 | 34,57 | 33,93 | 34,22 | 3,04% | 9.976.557,00 |
| 18.07.2025 | 33,36 | 33,38 | 33,05 | 33,21 | -0,06% | 5.592.896,00 |
| 17.07.2025 | 33,00 | 33,24 | 32,95 | 33,23 | -0,12% | 4.210.145,00 |
| 16.07.2025 | 33,31 | 33,35 | 33,09 | 33,27 | 0,21% | 2.823.480,00 |
| 15.07.2025 | 33,25 | 33,31 | 33,13 | 33,20 | 0,00% | 3.158.787,00 |
| 14.07.2025 | 33,24 | 33,35 | 33,17 | 33,20 | -0,24% | 4.217.048,00 |
| 11.07.2025 | 33,14 | 33,31 | 33,04 | 33,28 | -0,42% | 5.074.672,00 |
| 10.07.2025 | 33,43 | 33,45 | 33,22 | 33,42 | -0,98% | 4.717.176,00 |
| 09.07.2025 | 33,65 | 33,75 | 33,45 | 33,75 | 0,45% | 5.031.076,00 |
| 08.07.2025 | 33,63 | 33,80 | 33,57 | 33,60 | 0,36% | 4.821.230,00 |
| 07.07.2025 | 33,68 | 33,70 | 33,29 | 33,48 | -0,83% | 3.981.604,00 |
| 03.07.2025 | 33,59 | 33,79 | 33,51 | 33,76 | 0,54% | 2.387.568,00 |
| 02.07.2025 | 33,50 | 33,72 | 33,48 | 33,58 | -0,12% | 4.783.849,00 |
| 01.07.2025 | 33,54 | 33,75 | 33,52 | 33,62 | -0,06% | 3.931.027,00 |
| 30.06.2025 | 33,54 | 33,66 | 33,34 | 33,64 | -0,68% | 5.213.848,00 |
| 27.06.2025 | 33,91 | 34,05 | 33,79 | 33,87 | 1,44% | 7.230.656,00 |
| 26.06.2025 | 33,30 | 33,58 | 33,20 | 33,39 | 1,52% | 4.773.679,00 |