33,990$
1,80%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 34,07 | 34,07 | 33,85 | 33,99 | 1,80% | 426.206,00 |
| 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 |
| 10.04.2025 | 31,01 | 31,28 | 30,29 | 30,80 | -1,44% | 5.902.208,00 |
| 09.04.2025 | 29,81 | 31,32 | 29,73 | 31,25 | 3,61% | 7.619.013,00 |
| 08.04.2025 | 30,82 | 31,02 | 29,94 | 30,16 | -0,43% | 7.161.016,00 |
| 07.04.2025 | 29,74 | 30,71 | 29,63 | 30,29 | 0,00% | 8.397.561,00 |
| 04.04.2025 | 30,80 | 30,92 | 30,12 | 30,29 | -3,10% | 6.941.119,00 |
| 03.04.2025 | 31,05 | 31,48 | 31,01 | 31,26 | -0,57% | 4.266.476,00 |
| 02.04.2025 | 31,19 | 31,44 | 31,14 | 31,44 | 1,00% | 2.376.657,00 |
| 01.04.2025 | 31,02 | 31,25 | 30,98 | 31,13 | -1,24% | 3.842.036,00 |
| 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 |