24,100€
0,84%
Echtzeit-Aktienkurs ICICI Bank Limited
Bid:
Ask:
Aktienkurse zur ICICI Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,90 | 24,30 | 23,80 | 24,10 | 0,84% | - |
| 18.04.2024 | 24,00 | 24,20 | 23,60 | 23,90 | -0,42% | - |
| 17.04.2024 | 23,90 | 24,10 | 23,80 | 24,00 | 0,42% | - |
| 16.04.2024 | 24,00 | 24,10 | 23,70 | 23,90 | -0,42% | - |
| 15.04.2024 | 24,50 | 25,10 | 24,00 | 24,00 | -2,04% | 25,00 |
| 12.04.2024 | 24,70 | 25,10 | 24,40 | 24,50 | -0,81% | - |
| 11.04.2024 | 24,60 | 24,70 | 24,50 | 24,70 | 0,41% | - |
| 10.04.2024 | 24,50 | 24,80 | 24,50 | 24,60 | 0,41% | - |
| 09.04.2024 | 24,10 | 24,60 | 24,00 | 24,50 | 1,66% | - |
| 08.04.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 1,69% | - |
| 05.04.2024 | 23,70 | 24,00 | 23,40 | 23,70 | 0,00% | - |
| 04.04.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 03.04.2024 | 24,00 | 24,00 | 23,70 | 23,70 | -0,84% | - |
| 02.04.2024 | 24,50 | 24,50 | 23,70 | 23,90 | -2,45% | 30,00 |
| 28.03.2024 | 24,20 | 24,50 | 23,90 | 24,50 | 2,51% | 118,00 |
| 27.03.2024 | 23,90 | 24,30 | 23,90 | 23,90 | 0,00% | 62,00 |
| 26.03.2024 | 23,80 | 24,10 | 23,70 | 23,90 | 0,42% | - |
| 25.03.2024 | 24,00 | 24,20 | 23,80 | 23,80 | -0,83% | 100,00 |
| 22.03.2024 | 24,10 | 24,20 | 23,80 | 24,00 | 0,42% | - |
| 21.03.2024 | 24,00 | 24,20 | 23,70 | 23,90 | -0,42% | - |
| 20.03.2024 | 23,60 | 24,10 | 23,60 | 24,00 | 0,42% | - |
| 19.03.2024 | 23,80 | 24,00 | 23,70 | 23,90 | 0,42% | - |
| 18.03.2024 | 23,80 | 24,00 | 23,50 | 23,80 | 0,00% | 80,00 |
| 15.03.2024 | 23,80 | 23,90 | 23,60 | 23,80 | 0,00% | 25,00 |
| 14.03.2024 | 23,80 | 24,10 | 23,70 | 23,80 | 0,00% | - |
| 13.03.2024 | 24,10 | 24,20 | 23,70 | 23,80 | -0,83% | 41,00 |
| 12.03.2024 | 23,90 | 24,00 | 23,70 | 24,00 | 0,42% | 5,00 |
| 11.03.2024 | 23,90 | 24,00 | 23,70 | 23,90 | 0,00% | - |
| 08.03.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 07.03.2024 | 24,30 | 24,30 | 23,90 | 24,10 | -0,82% | 32,00 |
| 06.03.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | 20,00 |
| 05.03.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 04.03.2024 | 24,50 | 24,60 | 24,20 | 24,30 | -0,82% | 100,00 |
| 01.03.2024 | 23,60 | 24,50 | 23,60 | 24,50 | 3,81% | 20,00 |
| 29.02.2024 | 23,30 | 23,80 | 23,30 | 23,60 | 1,29% | - |
| 28.02.2024 | 23,70 | 23,80 | 23,30 | 23,30 | -1,69% | 41,00 |
| 27.02.2024 | 23,50 | 23,80 | 23,40 | 23,70 | 0,85% | - |
| 26.02.2024 | 23,70 | 23,80 | 23,30 | 23,50 | -0,84% | 120,00 |
| 23.02.2024 | 24,10 | 24,30 | 23,60 | 23,70 | -1,66% | - |
| 22.02.2024 | 23,60 | 24,10 | 23,40 | 24,10 | 2,12% | 1.190,00 |
| 21.02.2024 | 23,60 | 23,80 | 23,30 | 23,60 | 0,43% | 304,00 |
| 20.02.2024 | 23,70 | 23,80 | 23,10 | 23,50 | -0,42% | - |
| 19.02.2024 | 22,90 | 23,90 | 22,90 | 23,60 | 3,06% | 50,00 |
| 16.02.2024 | 22,90 | 23,00 | 22,70 | 22,90 | 0,00% | - |
| 15.02.2024 | 22,90 | 23,00 | 22,40 | 22,90 | 0,00% | - |
| 14.02.2024 | 22,60 | 23,20 | 22,40 | 22,90 | 1,33% | - |
| 13.02.2024 | 22,20 | 22,80 | 22,00 | 22,60 | 1,80% | 170,00 |
| 12.02.2024 | 22,40 | 22,50 | 22,00 | 22,20 | -0,89% | 155,00 |
| 09.02.2024 | 21,90 | 22,70 | 21,80 | 22,40 | 2,28% | - |
| 08.02.2024 | 22,40 | 22,90 | 21,80 | 21,90 | -3,52% | 140,00 |
| 07.02.2024 | 22,80 | 23,00 | 22,70 | 22,70 | 0,00% | - |
| 06.02.2024 | 22,80 | 23,00 | 22,30 | 22,70 | -0,44% | 430,00 |
| 05.02.2024 | 22,70 | 22,90 | 22,60 | 22,80 | 0,44% | 200,00 |
| 02.02.2024 | 23,00 | 23,40 | 22,50 | 22,70 | -1,30% | - |
| 01.02.2024 | 22,50 | 23,10 | 22,40 | 23,00 | 2,22% | 200,00 |
| 31.01.2024 | 22,40 | 23,00 | 22,40 | 22,50 | 0,45% | 25,00 |
| 30.01.2024 | 22,30 | 22,50 | 22,20 | 22,40 | 0,45% | - |
| 29.01.2024 | 22,30 | 22,70 | 22,20 | 22,30 | 0,00% | - |
| 26.01.2024 | 22,30 | 22,30 | 22,00 | 22,30 | 0,00% | - |
| 25.01.2024 | 21,90 | 22,30 | 21,70 | 22,30 | 1,83% | - |
| 24.01.2024 | 22,50 | 22,60 | 21,70 | 21,90 | -2,67% | - |
| 23.01.2024 | 22,50 | 23,20 | 22,30 | 22,50 | 0,00% | - |
| 22.01.2024 | 21,90 | 22,90 | 21,90 | 22,50 | 2,74% | - |
| 19.01.2024 | 21,80 | 22,00 | 21,50 | 21,90 | 1,86% | - |
| 18.01.2024 | 21,40 | 21,90 | 21,30 | 21,50 | 1,42% | - |
| 17.01.2024 | 21,70 | 21,80 | 21,20 | 21,20 | -2,30% | 38,00 |
| 16.01.2024 | 22,20 | 22,40 | 21,70 | 21,70 | -2,25% | - |
| 15.01.2024 | 21,90 | 22,70 | 21,90 | 22,20 | 1,37% | - |
| 12.01.2024 | 22,00 | 22,30 | 21,80 | 21,90 | 0,00% | - |
| 11.01.2024 | 21,70 | 22,10 | 21,60 | 21,90 | 0,00% | 8,00 |
| 10.01.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 1,86% | 46,00 |
| 09.01.2024 | 21,90 | 22,00 | 21,50 | 21,50 | -1,83% | - |
| 08.01.2024 | 21,90 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 05.01.2024 | 21,70 | 22,20 | 21,40 | 21,90 | 0,92% | - |
| 04.01.2024 | 21,70 | 22,00 | 21,60 | 21,70 | 0,00% | 50,00 |
| 03.01.2024 | 21,50 | 21,90 | 21,40 | 21,70 | 0,93% | - |
| 02.01.2024 | 21,90 | 22,30 | 21,10 | 21,50 | -1,83% | - |
| 29.12.2023 | 21,80 | 22,20 | 21,70 | 21,90 | 0,00% | - |
| 28.12.2023 | 21,70 | 22,00 | 20,80 | 21,90 | 0,92% | - |
| 27.12.2023 | 21,80 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 22.12.2023 | 22,00 | 22,00 | 21,50 | 21,70 | -0,46% | - |
| 21.12.2023 | 21,90 | 22,10 | 21,70 | 21,80 | -0,46% | 1.875,00 |
| 20.12.2023 | 22,30 | 22,40 | 21,90 | 21,90 | -1,79% | - |
| 19.12.2023 | 22,50 | 22,50 | 22,10 | 22,30 | -0,89% | - |
| 18.12.2023 | 22,50 | 22,70 | 22,20 | 22,50 | 0,00% | 49,00 |
| 15.12.2023 | 22,40 | 22,80 | 22,30 | 22,50 | 0,00% | - |
| 14.12.2023 | 22,70 | 23,10 | 22,50 | 22,50 | -0,88% | 250,00 |
| 13.12.2023 | 22,50 | 22,80 | 22,40 | 22,70 | 0,00% | - |
| 12.12.2023 | 22,70 | 22,70 | 22,30 | 22,70 | 0,00% | - |
| 11.12.2023 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 08.12.2023 | 22,10 | 22,70 | 22,10 | 22,50 | 1,81% | - |
| 07.12.2023 | 22,20 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 06.12.2023 | 22,40 | 22,80 | 22,30 | 22,30 | -0,89% | 5,00 |
| 05.12.2023 | 22,60 | 22,90 | 22,40 | 22,50 | 0,00% | - |
| 04.12.2023 | 21,40 | 22,50 | 20,90 | 22,50 | 6,64% | - |
| 01.12.2023 | 20,50 | 21,10 | 20,40 | 21,10 | 3,94% | - |
| 30.11.2023 | 20,20 | 20,60 | 20,15 | 20,30 | 0,00% | 150,00 |
| 29.11.2023 | 20,10 | 20,60 | 19,85 | 20,30 | 1,00% | 80,00 |
| 28.11.2023 | 20,20 | 20,50 | 20,10 | 20,10 | -0,99% | - |
| 27.11.2023 | 20,40 | 20,40 | 20,20 | 20,30 | -0,49% | - |