31,890$
0,60%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 31,82 | 31,94 | 31,71 | 31,88 | 0,57% | 4.979.060,00 |
| 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 | 33,05 | 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 |
| 25.06.2025 | 32,94 | 33,04 | 32,88 | 32,89 | -0,03% | 3.300.821,00 |
| 24.06.2025 | 32,99 | 33,05 | 32,82 | 32,90 | 0,52% | 4.439.269,00 |
| 23.06.2025 | 32,55 | 32,74 | 32,38 | 32,73 | 0,34% | 3.992.985,00 |
| 20.06.2025 | 33,05 | 33,07 | 32,58 | 32,62 | -0,24% | 4.423.805,00 |
| 18.06.2025 | 32,88 | 32,88 | 32,59 | 32,70 | -0,55% | 4.274.539,00 |
| 17.06.2025 | 32,93 | 33,15 | 32,83 | 32,88 | -1,14% | 2.794.180,00 |
| 16.06.2025 | 33,33 | 33,50 | 33,20 | 33,26 | 0,54% | 2.737.709,00 |
| 13.06.2025 | 32,93 | 33,14 | 32,87 | 33,08 | -1,25% | 3.120.223,00 |
| 12.06.2025 | 33,44 | 33,50 | 33,35 | 33,50 | 0,18% | 1.949.409,00 |
| 11.06.2025 | 33,62 | 33,78 | 33,41 | 33,44 | 0,06% | 2.807.212,00 |
| 10.06.2025 | 33,42 | 33,49 | 33,26 | 33,42 | -0,57% | 4.069.064,00 |
| 09.06.2025 | 33,69 | 33,74 | 33,52 | 33,61 | -1,67% | 3.351.035,00 |
| 06.06.2025 | 33,97 | 34,25 | 33,97 | 34,18 | 1,09% | 2.673.652,00 |
| 05.06.2025 | 34,01 | 34,03 | 33,78 | 33,81 | 1,23% | 4.423.944,00 |
| 04.06.2025 | 33,62 | 33,63 | 33,39 | 33,40 | -0,74% | 3.726.248,00 |
| 03.06.2025 | 33,85 | 33,85 | 33,61 | 33,65 | -1,67% | 4.109.115,00 |
| 02.06.2025 | 34,15 | 34,27 | 34,10 | 34,22 | -0,06% | 3.979.990,00 |
| 30.05.2025 | 34,13 | 34,24 | 33,99 | 34,24 | -0,15% | 5.560.431,00 |
| 29.05.2025 | 34,45 | 34,50 | 34,25 | 34,29 | -0,17% | 3.473.651,00 |
| 28.05.2025 | 34,29 | 34,44 | 34,29 | 34,35 | 0,12% | 4.272.944,00 |
| 27.05.2025 | 34,05 | 34,36 | 34,01 | 34,31 | -0,23% | 6.615.658,00 |
| 23.05.2025 | 33,89 | 34,49 | 33,85 | 34,39 | 1,81% | 6.752.973,00 |
| 22.05.2025 | 33,69 | 33,87 | 33,61 | 33,78 | -0,09% | 3.821.152,00 |
| 21.05.2025 | 33,96 | 33,99 | 33,71 | 33,81 | -0,56% | 4.531.879,00 |
| 20.05.2025 | 33,91 | 34,05 | 33,84 | 34,00 | -0,87% | 5.408.150,00 |
| 19.05.2025 | 33,85 | 34,30 | 33,85 | 34,30 | 0,91% | 3.233.443,00 |
| 16.05.2025 | 33,89 | 34,03 | 33,76 | 33,99 | -0,06% | 3.735.463,00 |
| 15.05.2025 | 33,78 | 34,12 | 33,72 | 34,01 | 1,95% | 6.254.055,00 |
| 14.05.2025 | 33,52 | 33,57 | 33,29 | 33,36 | -0,48% | 4.167.486,00 |
| 13.05.2025 | 33,39 | 33,72 | 33,33 | 33,52 | -0,18% | 5.416.210,00 |
| 12.05.2025 | 33,86 | 33,86 | 33,44 | 33,58 | 3,93% | 12.566.896,00 |
| 09.05.2025 | 32,53 | 32,65 | 32,20 | 32,31 | -0,06% | 5.439.331,00 |
| 08.05.2025 | 33,33 | 33,42 | 32,14 | 32,33 | -4,35% | 10.751.303,00 |
| 07.05.2025 | 33,92 | 34,11 | 33,78 | 33,80 | -0,12% | 4.035.199,00 |
| 06.05.2025 | 33,90 | 34,10 | 33,84 | 33,84 | -0,88% | 3.061.408,00 |
| 05.05.2025 | 34,14 | 34,33 | 34,05 | 34,14 | -0,12% | 3.114.355,00 |
| 02.05.2025 | 33,92 | 34,24 | 33,92 | 34,18 | 1,97% | 4.178.054,00 |
| 01.05.2025 | 33,56 | 33,67 | 33,41 | 33,52 | -0,12% | 2.472.353,00 |
| 30.04.2025 | 33,81 | 33,87 | 33,48 | 33,56 | -0,65% | 5.598.969,00 |
| 29.04.2025 | 33,69 | 33,79 | 33,48 | 33,78 | 0,78% | 4.489.800,00 |
| 28.04.2025 | 33,76 | 33,90 | 33,46 | 33,52 | 0,99% | 3.563.940,00 |
| 25.04.2025 | 32,94 | 33,23 | 32,88 | 33,19 | -0,06% | 4.479.747,00 |
| 24.04.2025 | 33,23 | 33,29 | 32,93 | 33,21 | -0,18% | 5.264.161,00 |
| 23.04.2025 | 33,42 | 33,59 | 33,07 | 33,27 | -2,38% | 7.830.596,00 |
| 22.04.2025 | 33,69 | 34,08 | 33,63 | 34,08 | 1,64% | 8.848.086,00 |
| 21.04.2025 | 33,47 | 34,14 | 33,29 | 33,53 | 0,93% | 7.279.583,00 |
| 17.04.2025 | 32,90 | 33,52 | 32,88 | 33,22 | 3,91% | 7.598.607,00 |
| 16.04.2025 | 31,98 | 32,14 | 31,73 | 31,97 | 0,35% | 14.883.205,00 |
| 15.04.2025 | 31,62 | 31,99 | 31,58 | 31,86 | 1,85% | 5.779.446,00 |
| 14.04.2025 | 31,44 | 31,63 | 31,24 | 31,28 | -0,19% | 7.266.934,00 |
| 11.04.2025 | 30,68 | 31,51 | 30,53 | 31,34 | 1,75% | 4.620.906,00 |