24,920€
1,88%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,62 | 25,10 | 24,62 | 24,92 | 1,88% | - |
| 25.04.2024 | 24,72 | 24,84 | 24,22 | 24,46 | -1,21% | 105.968,00 |
| 24.04.2024 | 25,40 | 25,40 | 24,65 | 24,76 | -1,67% | 91.997,00 |
| 23.04.2024 | 24,84 | 25,30 | 24,84 | 25,18 | 1,53% | 107.962,00 |
| 22.04.2024 | 25,40 | 25,60 | 24,58 | 24,80 | 1,89% | 146.985,00 |
| 19.04.2024 | 23,90 | 24,40 | 23,80 | 24,34 | 0,75% | 56.007,00 |
| 18.04.2024 | 24,08 | 24,32 | 24,04 | 24,16 | 1,09% | 73.573,00 |
| 17.04.2024 | 23,30 | 23,98 | 23,26 | 23,90 | 1,62% | 103.870,00 |
| 16.04.2024 | 23,80 | 23,82 | 23,30 | 23,52 | -2,08% | 131.320,00 |
| 15.04.2024 | 24,10 | 24,18 | 23,20 | 24,02 | -0,91% | 169.947,00 |
| 12.04.2024 | 24,62 | 24,78 | 24,24 | 24,24 | -0,41% | 67.454,00 |
| 11.04.2024 | 24,30 | 24,76 | 24,22 | 24,34 | -0,65% | 72.829,00 |
| 10.04.2024 | 24,98 | 25,24 | 24,16 | 24,50 | -1,61% | 107.937,00 |
| 09.04.2024 | 24,64 | 25,22 | 24,54 | 24,90 | 0,65% | 70.426,00 |
| 08.04.2024 | 24,36 | 24,96 | 24,36 | 24,74 | 1,56% | 94.859,00 |
| 05.04.2024 | 24,50 | 24,58 | 24,02 | 24,36 | -1,69% | 146.372,00 |
| 04.04.2024 | 24,42 | 25,10 | 24,32 | 24,78 | 1,72% | 152.617,00 |
| 03.04.2024 | 24,26 | 24,44 | 24,08 | 24,36 | -0,25% | 119.433,00 |
| 02.04.2024 | 24,98 | 25,08 | 24,24 | 24,42 | -2,71% | 127.681,00 |
| 28.03.2024 | 25,00 | 25,18 | 24,68 | 25,10 | 0,80% | 103.817,00 |
| 27.03.2024 | 24,58 | 25,08 | 24,44 | 24,90 | 1,22% | 85.841,00 |
| 26.03.2024 | 24,90 | 24,90 | 24,42 | 24,60 | -1,20% | 76.720,00 |
| 25.03.2024 | 24,88 | 24,90 | 24,16 | 24,90 | -0,08% | 152.635,00 |
| 22.03.2024 | 25,30 | 25,54 | 24,76 | 24,92 | -1,74% | 104.917,00 |
| 21.03.2024 | 25,60 | 25,82 | 25,20 | 25,36 | 0,56% | 118.821,00 |
| 20.03.2024 | 24,68 | 25,32 | 24,56 | 25,22 | 1,61% | 90.376,00 |
| 19.03.2024 | 24,50 | 24,94 | 24,42 | 24,82 | 0,98% | 66.776,00 |
| 18.03.2024 | 24,96 | 24,98 | 24,58 | 24,58 | -1,68% | 89.875,00 |
| 15.03.2024 | 25,30 | 25,58 | 24,86 | 25,00 | -0,87% | 282.979,00 |
| 14.03.2024 | 25,30 | 25,48 | 24,90 | 25,22 | -0,71% | 158.868,00 |
| 13.03.2024 | 25,78 | 25,92 | 25,24 | 25,40 | -0,94% | 136.747,00 |
| 12.03.2024 | 26,24 | 26,30 | 25,60 | 25,64 | -1,99% | 106.627,00 |
| 11.03.2024 | 26,46 | 26,74 | 26,12 | 26,16 | -1,13% | 118.841,00 |
| 08.03.2024 | 25,80 | 26,46 | 25,40 | 26,46 | 2,96% | 184.882,00 |
| 07.03.2024 | 25,30 | 26,06 | 25,10 | 25,70 | 1,34% | 133.647,00 |
| 06.03.2024 | 25,18 | 25,70 | 25,18 | 25,36 | 0,96% | 231.961,00 |
| 05.03.2024 | 24,84 | 25,22 | 24,50 | 25,12 | 0,56% | 197.683,00 |
| 04.03.2024 | 25,46 | 25,54 | 24,52 | 24,98 | -9,56% | 298.702,00 |
| 01.03.2024 | 27,86 | 28,18 | 27,40 | 27,62 | -0,07% | 244.869,00 |
| 29.02.2024 | 27,70 | 28,08 | 27,56 | 27,64 | -0,22% | 213.559,00 |
| 28.02.2024 | 28,80 | 28,84 | 26,90 | 27,70 | -3,95% | 325.696,00 |
| 27.02.2024 | 28,70 | 29,32 | 28,68 | 28,84 | 0,28% | 114.417,00 |
| 26.02.2024 | 28,92 | 29,08 | 28,62 | 28,76 | -0,83% | 130.268,00 |
| 23.02.2024 | 29,14 | 29,16 | 28,56 | 29,00 | -1,09% | 163.132,00 |
| 22.02.2024 | 29,02 | 29,68 | 28,78 | 29,32 | 1,45% | 110.806,00 |
| 21.02.2024 | 28,98 | 29,28 | 28,56 | 28,90 | 0,56% | 123.689,00 |
| 20.02.2024 | 29,52 | 29,76 | 28,32 | 28,74 | -5,65% | 397.418,00 |
| 19.02.2024 | 31,28 | 32,00 | 30,04 | 30,46 | -0,65% | 194.851,00 |
| 16.02.2024 | 31,10 | 31,28 | 30,54 | 30,66 | -0,39% | 79.162,00 |
| 15.02.2024 | 30,32 | 31,32 | 29,96 | 30,78 | 1,85% | 149.545,00 |
| 14.02.2024 | 30,12 | 30,36 | 29,84 | 30,22 | 0,07% | 90.622,00 |
| 13.02.2024 | 30,64 | 30,98 | 30,14 | 30,20 | -1,63% | 97.028,00 |
| 12.02.2024 | 30,46 | 30,94 | 30,46 | 30,70 | 1,52% | 56.498,00 |
| 09.02.2024 | 30,70 | 31,02 | 30,12 | 30,24 | -1,18% | 68.210,00 |
| 08.02.2024 | 30,48 | 31,02 | 30,48 | 30,60 | 0,46% | 63.318,00 |
| 07.02.2024 | 30,48 | 31,16 | 30,34 | 30,46 | -0,13% | 90.237,00 |
| 06.02.2024 | 30,30 | 30,84 | 30,06 | 30,50 | 0,53% | 103.454,00 |
| 05.02.2024 | 30,62 | 31,04 | 30,24 | 30,34 | -0,85% | 79.430,00 |
| 02.02.2024 | 31,12 | 31,52 | 30,54 | 30,60 | -0,26% | 66.797,00 |
| 01.02.2024 | 31,36 | 31,36 | 30,68 | 30,68 | -2,79% | 124.117,00 |
| 31.01.2024 | 31,98 | 32,08 | 31,46 | 31,56 | -1,38% | 264.553,00 |
| 30.01.2024 | 32,62 | 32,76 | 32,00 | 32,00 | -1,42% | 113.381,00 |
| 29.01.2024 | 33,14 | 33,14 | 32,34 | 32,46 | -1,76% | 85.756,00 |
| 26.01.2024 | 33,10 | 33,24 | 32,60 | 33,04 | 0,06% | 61.143,00 |
| 25.01.2024 | 32,96 | 33,10 | 32,54 | 33,02 | -0,12% | 86.346,00 |
| 24.01.2024 | 32,50 | 33,12 | 32,50 | 33,06 | 2,54% | 101.688,00 |
| 23.01.2024 | 32,54 | 32,90 | 32,18 | 32,24 | -0,56% | 81.594,00 |
| 22.01.2024 | 33,04 | 33,48 | 32,40 | 32,42 | -0,31% | 129.825,00 |
| 19.01.2024 | 32,70 | 33,12 | 32,34 | 32,52 | 0,06% | 61.405,00 |
| 18.01.2024 | 33,00 | 33,64 | 32,18 | 32,50 | -3,56% | 135.438,00 |
| 17.01.2024 | 34,12 | 34,28 | 33,16 | 33,70 | -2,60% | 123.276,00 |
| 16.01.2024 | 34,62 | 35,00 | 34,20 | 34,60 | -0,57% | 132.733,00 |
| 15.01.2024 | 34,90 | 35,44 | 34,64 | 34,80 | 0,06% | 97.147,00 |
| 12.01.2024 | 34,50 | 35,64 | 34,44 | 34,78 | 1,76% | 125.050,00 |
| 11.01.2024 | 34,12 | 34,70 | 34,10 | 34,18 | 0,53% | 105.165,00 |
| 10.01.2024 | 34,40 | 34,68 | 33,78 | 34,00 | -1,62% | 115.927,00 |
| 09.01.2024 | 35,06 | 35,08 | 34,56 | 34,56 | -1,14% | 63.830,00 |
| 08.01.2024 | 34,58 | 35,00 | 34,04 | 34,96 | -0,63% | 78.129,00 |
| 05.01.2024 | 35,16 | 35,22 | 34,52 | 35,18 | -0,45% | 83.414,00 |
| 04.01.2024 | 34,96 | 35,38 | 34,94 | 35,34 | 1,32% | 65.972,00 |
| 03.01.2024 | 35,24 | 35,88 | 34,70 | 34,88 | -1,02% | 74.288,00 |
| 02.01.2024 | 35,48 | 35,90 | 35,24 | 35,24 | -0,84% | 78.428,00 |
| 29.12.2023 | 36,02 | 36,02 | 35,54 | 35,54 | -1,00% | 59.671,00 |
| 28.12.2023 | 36,00 | 36,38 | 35,90 | 35,90 | -0,06% | 59.420,00 |
| 27.12.2023 | 35,34 | 36,10 | 35,20 | 35,92 | 2,28% | 125.939,00 |
| 22.12.2023 | 35,14 | 35,30 | 34,92 | 35,12 | -0,11% | 44.882,00 |
| 21.12.2023 | 35,18 | 35,32 | 34,90 | 35,16 | -0,96% | 58.252,00 |
| 20.12.2023 | 35,40 | 35,64 | 34,82 | 35,50 | 0,91% | 68.889,00 |
| 19.12.2023 | 35,00 | 36,06 | 35,00 | 35,18 | 0,57% | 85.705,00 |
| 18.12.2023 | 34,48 | 35,00 | 34,32 | 34,98 | 0,92% | 86.997,00 |
| 15.12.2023 | 35,16 | 35,26 | 34,40 | 34,66 | -1,20% | 198.545,00 |
| 14.12.2023 | 34,90 | 35,80 | 34,78 | 35,08 | 5,73% | 203.026,00 |
| 13.12.2023 | 32,66 | 33,22 | 32,54 | 33,18 | 1,04% | 76.216,00 |
| 12.12.2023 | 33,20 | 33,60 | 32,56 | 32,84 | -0,79% | 76.132,00 |
| 11.12.2023 | 33,70 | 33,86 | 33,10 | 33,10 | -1,66% | 81.478,00 |
| 08.12.2023 | 34,06 | 34,14 | 33,52 | 33,66 | -0,82% | 55.693,00 |
| 07.12.2023 | 33,82 | 34,10 | 33,32 | 33,94 | -0,41% | 80.418,00 |
| 06.12.2023 | 33,64 | 34,16 | 33,48 | 34,08 | 1,31% | 85.480,00 |
| 05.12.2023 | 33,90 | 34,20 | 33,56 | 33,64 | -0,36% | 84.688,00 |
| 04.12.2023 | 34,00 | 34,60 | 33,58 | 33,76 | -0,30% | 103.409,00 |