25,615$
-0,41%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 25,46 | 25,89 | 25,34 | 25,61 | -0,43% | 5.427.863,00 |
| 01.04.2026 | 25,87 | 25,91 | 25,60 | 25,72 | -0,69% | 5.217.746,00 |
| 31.03.2026 | 25,49 | 25,93 | 25,30 | 25,90 | 2,78% | 6.497.818,00 |
| 30.03.2026 | 25,14 | 25,43 | 25,08 | 25,20 | -0,40% | 6.341.798,00 |
| 27.03.2026 | 25,83 | 25,86 | 25,28 | 25,30 | -2,43% | 5.049.355,00 |
| 26.03.2026 | 26,00 | 26,26 | 25,90 | 25,93 | -1,41% | 3.415.872,00 |
| 25.03.2026 | 26,72 | 26,73 | 26,24 | 26,30 | 1,04% | 6.810.041,00 |
| 24.03.2026 | 26,11 | 26,40 | 25,99 | 26,03 | -1,59% | 6.073.074,00 |
| 23.03.2026 | 26,36 | 26,78 | 26,25 | 26,45 | 1,42% | 7.582.558,00 |
| 20.03.2026 | 26,45 | 26,59 | 26,05 | 26,08 | -2,90% | 6.340.678,00 |
| 19.03.2026 | 26,43 | 26,98 | 26,31 | 26,86 | 1,17% | 7.561.087,00 |
| 18.03.2026 | 27,33 | 27,35 | 26,51 | 26,55 | -3,17% | 6.500.894,00 |
| 17.03.2026 | 27,61 | 27,72 | 27,34 | 27,42 | 0,18% | 10.266.305,00 |
| 16.03.2026 | 27,23 | 27,51 | 27,08 | 27,37 | 2,97% | 5.322.643,00 |
| 13.03.2026 | 26,98 | 27,04 | 26,58 | 26,58 | -0,89% | 6.633.275,00 |
| 12.03.2026 | 27,08 | 27,16 | 26,82 | 26,82 | -1,69% | 8.653.055,00 |
| 11.03.2026 | 27,87 | 28,06 | 27,09 | 27,28 | -2,75% | 10.172.560,00 |
| 10.03.2026 | 28,25 | 28,47 | 28,04 | 28,05 | 0,11% | 5.386.119,00 |
| 09.03.2026 | 27,60 | 28,05 | 27,32 | 28,02 | -0,64% | 5.753.630,00 |
| 06.03.2026 | 28,29 | 28,45 | 28,05 | 28,20 | -1,98% | 5.581.726,00 |
| 05.03.2026 | 29,40 | 29,46 | 28,63 | 28,77 | -2,64% | 10.182.667,00 |
| 04.03.2026 | 29,59 | 29,65 | 29,39 | 29,55 | -0,17% | 3.932.835,00 |
| 03.03.2026 | 29,52 | 29,68 | 29,05 | 29,60 | -2,05% | 5.441.741,00 |
| 02.03.2026 | 29,85 | 30,27 | 29,81 | 30,22 | -0,95% | 4.168.760,00 |
| 27.02.2026 | 30,41 | 30,52 | 30,30 | 30,51 | -0,78% | 3.609.534,00 |
| 26.02.2026 | 30,89 | 31,00 | 30,66 | 30,75 | -0,65% | 3.354.939,00 |
| 25.02.2026 | 30,87 | 31,22 | 30,87 | 30,95 | 0,68% | 3.130.007,00 |
| 24.02.2026 | 30,52 | 30,75 | 30,25 | 30,74 | 0,46% | 3.531.695,00 |
| 23.02.2026 | 30,85 | 31,04 | 30,60 | 30,60 | -1,03% | 3.891.506,00 |
| 20.02.2026 | 30,54 | 31,13 | 30,41 | 30,92 | 1,58% | 6.756.937,00 |
| 19.02.2026 | 30,44 | 30,46 | 30,27 | 30,44 | -1,55% | 3.429.854,00 |
| 18.02.2026 | 30,85 | 31,08 | 30,85 | 30,92 | -0,03% | 3.107.772,00 |
| 17.02.2026 | 31,03 | 31,16 | 30,89 | 30,93 | 1,01% | 2.932.656,00 |
| 13.02.2026 | 31,11 | 31,17 | 30,52 | 30,62 | -2,05% | 5.392.895,00 |
| 12.02.2026 | 31,50 | 31,68 | 31,25 | 31,26 | 0,45% | 5.382.872,00 |
| 11.02.2026 | 31,01 | 31,23 | 30,97 | 31,12 | -0,10% | 6.062.571,00 |
| 10.02.2026 | 30,87 | 31,32 | 30,86 | 31,15 | 1,33% | 5.024.246,00 |
| 09.02.2026 | 30,64 | 30,84 | 30,47 | 30,74 | -1,41% | 3.868.517,00 |
| 06.02.2026 | 30,96 | 31,21 | 30,93 | 31,18 | 0,97% | 4.029.785,00 |
| 05.02.2026 | 30,73 | 30,98 | 30,57 | 30,88 | -0,13% | 6.141.971,00 |
| 04.02.2026 | 30,90 | 31,09 | 30,84 | 30,92 | 1,51% | 7.130.955,00 |
| 03.02.2026 | 30,75 | 31,19 | 30,46 | 30,46 | -0,94% | 9.181.969,00 |
| 02.02.2026 | 29,23 | 30,78 | 29,15 | 30,75 | 4,98% | 12.751.763,00 |
| 30.01.2026 | 29,50 | 29,50 | 29,14 | 29,29 | -1,61% | 4.686.038,00 |
| 29.01.2026 | 29,81 | 29,87 | 29,61 | 29,77 | 0,64% | 8.922.468,00 |
| 28.01.2026 | 29,65 | 29,65 | 29,34 | 29,58 | -0,57% | 10.445.327,00 |
| 27.01.2026 | 29,42 | 29,81 | 29,42 | 29,75 | 1,88% | 6.506.962,00 |
| 26.01.2026 | 29,20 | 29,35 | 29,09 | 29,20 | 0,17% | 5.923.522,00 |
| 23.01.2026 | 29,06 | 29,19 | 28,82 | 29,15 | -0,03% | 5.900.747,00 |
| 22.01.2026 | 29,16 | 29,31 | 29,00 | 29,16 | -0,48% | 7.086.456,00 |
| 21.01.2026 | 29,20 | 29,34 | 28,99 | 29,30 | -0,68% | 14.413.864,00 |
| 20.01.2026 | 29,97 | 30,05 | 29,08 | 29,50 | -4,44% | 23.336.850,00 |
| 16.01.2026 | 30,72 | 31,15 | 30,68 | 30,87 | 0,16% | 6.378.295,00 |
| 15.01.2026 | 30,98 | 31,10 | 30,72 | 30,82 | -0,80% | 8.293.952,00 |
| 14.01.2026 | 31,25 | 31,25 | 31,02 | 31,07 | -0,48% | 6.485.506,00 |
| 13.01.2026 | 31,49 | 31,60 | 31,16 | 31,22 | 0,06% | 8.936.684,00 |
| 12.01.2026 | 31,03 | 31,26 | 30,88 | 31,20 | 1,76% | 6.271.052,00 |
| 09.01.2026 | 30,82 | 30,94 | 30,60 | 30,66 | -2,11% | 6.912.178,00 |
| 08.01.2026 | 31,54 | 31,78 | 31,30 | 31,32 | -0,19% | 10.139.974,00 |
| 07.01.2026 | 31,47 | 31,63 | 31,34 | 31,38 | 1,65% | 6.740.921,00 |
| 06.01.2026 | 31,10 | 31,21 | 30,84 | 30,87 | 2,63% | 6.873.311,00 |
| 05.01.2026 | 30,08 | 30,34 | 30,05 | 30,08 | 0,30% | 7.470.350,00 |
| 02.01.2026 | 29,80 | 29,99 | 29,64 | 29,99 | 0,64% | 3.803.840,00 |
| 31.12.2025 | 29,91 | 29,91 | 29,75 | 29,80 | -0,17% | 2.509.408,00 |
| 30.12.2025 | 29,83 | 29,88 | 29,78 | 29,85 | 0,07% | 3.147.691,00 |
| 29.12.2025 | 29,87 | 29,87 | 29,71 | 29,83 | -0,73% | 4.824.595,00 |
| 26.12.2025 | 30,00 | 30,05 | 29,90 | 30,05 | 0,07% | 2.141.087,00 |
| 24.12.2025 | 30,07 | 30,14 | 29,97 | 30,03 | -0,40% | 2.445.965,00 |
| 23.12.2025 | 30,10 | 30,15 | 30,02 | 30,15 | 0,53% | 4.885.115,00 |
| 22.12.2025 | 30,16 | 30,20 | 29,97 | 29,99 | 0,23% | 5.268.697,00 |
| 19.12.2025 | 29,90 | 30,19 | 29,88 | 29,92 | 0,77% | 12.074.085,00 |
| 18.12.2025 | 29,77 | 30,04 | 29,65 | 29,69 | 0,17% | 9.841.303,00 |
| 17.12.2025 | 29,80 | 29,85 | 29,56 | 29,64 | -0,20% | 6.875.135,00 |
| 16.12.2025 | 30,10 | 30,20 | 29,67 | 29,70 | -1,75% | 5.742.927,00 |
| 15.12.2025 | 30,13 | 30,29 | 30,08 | 30,23 | -0,03% | 4.434.568,00 |
| 12.12.2025 | 30,30 | 30,35 | 30,11 | 30,24 | 0,13% | 6.981.127,00 |
| 11.12.2025 | 30,18 | 30,37 | 30,17 | 30,20 | -0,46% | 6.700.395,00 |
| 10.12.2025 | 30,27 | 30,34 | 30,12 | 30,34 | -0,10% | 5.009.556,00 |
| 09.12.2025 | 30,47 | 30,57 | 30,34 | 30,37 | 0,03% | 4.462.077,00 |
| 08.12.2025 | 30,66 | 30,66 | 30,26 | 30,36 | -1,08% | 5.721.594,00 |
| 05.12.2025 | 30,85 | 30,86 | 30,64 | 30,69 | -0,03% | 3.752.936,00 |
| 04.12.2025 | 30,71 | 30,88 | 30,51 | 30,70 | -0,03% | 3.009.147,00 |
| 03.12.2025 | 30,80 | 30,96 | 30,70 | 30,71 | 0,36% | 4.482.757,00 |
| 02.12.2025 | 30,60 | 30,63 | 30,42 | 30,60 | 0,07% | 4.235.630,00 |
| 01.12.2025 | 31,17 | 31,17 | 30,54 | 30,58 | -2,08% | 6.338.856,00 |
| 28.11.2025 | 31,10 | 31,42 | 31,02 | 31,23 | 0,71% | 2.746.981,00 |
| 26.11.2025 | 30,94 | 31,05 | 30,80 | 31,01 | 1,27% | 3.759.285,00 |
| 25.11.2025 | 30,44 | 30,75 | 30,32 | 30,62 | 0,20% | 4.401.218,00 |
| 24.11.2025 | 30,76 | 30,79 | 30,49 | 30,56 | -0,94% | 3.950.851,00 |
| 21.11.2025 | 30,63 | 30,91 | 30,54 | 30,85 | -0,55% | 5.081.637,00 |
| 20.11.2025 | 31,09 | 31,17 | 30,97 | 31,02 | -0,35% | 3.098.648,00 |
| 19.11.2025 | 31,25 | 31,32 | 31,07 | 31,13 | -0,32% | 3.184.181,00 |
| 18.11.2025 | 30,96 | 31,29 | 30,75 | 31,23 | 0,51% | 4.917.658,00 |
| 17.11.2025 | 31,06 | 31,47 | 31,02 | 31,07 | -0,26% | 5.706.654,00 |
| 14.11.2025 | 30,66 | 31,19 | 30,66 | 31,15 | 0,58% | 3.716.274,00 |
| 13.11.2025 | 31,04 | 31,14 | 30,97 | 30,97 | 1,41% | 5.021.651,00 |
| 12.11.2025 | 30,67 | 30,67 | 30,50 | 30,54 | -0,75% | 3.002.022,00 |
| 11.11.2025 | 30,45 | 30,77 | 30,40 | 30,77 | 1,38% | 4.636.109,00 |
| 10.11.2025 | 30,28 | 30,36 | 30,12 | 30,35 | 0,40% | 4.234.026,00 |
| 07.11.2025 | 30,41 | 30,41 | 30,04 | 30,23 | 1,21% | 4.578.759,00 |