25,070€
1,33%
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 | 25,34 | 24,62 | 25,04 | 1,21% | - |
| 25.04.2024 | 24,70 | 24,86 | 24,24 | 24,74 | 0,28% | - |
| 24.04.2024 | 25,21 | 25,33 | 24,64 | 24,67 | -2,26% | - |
| 23.04.2024 | 24,89 | 25,31 | 24,89 | 25,24 | 1,41% | - |
| 22.04.2024 | 24,43 | 25,58 | 24,43 | 24,89 | 2,39% | - |
| 19.04.2024 | 24,07 | 24,40 | 23,75 | 24,31 | 1,00% | - |
| 18.04.2024 | 23,89 | 24,32 | 23,89 | 24,07 | 0,75% | - |
| 17.04.2024 | 23,59 | 24,00 | 23,26 | 23,89 | 1,27% | - |
| 16.04.2024 | 23,87 | 23,87 | 23,33 | 23,59 | -1,05% | - |
| 15.04.2024 | 24,18 | 24,41 | 23,22 | 23,84 | -1,28% | - |
| 12.04.2024 | 24,48 | 24,80 | 24,13 | 24,15 | -1,35% | - |
| 11.04.2024 | 24,50 | 24,74 | 24,22 | 24,48 | 0,04% | - |
| 10.04.2024 | 24,97 | 25,25 | 24,16 | 24,47 | -2,16% | - |
| 09.04.2024 | 24,73 | 25,22 | 24,52 | 25,01 | 1,13% | - |
| 08.04.2024 | 24,41 | 24,98 | 24,35 | 24,73 | 1,31% | - |
| 05.04.2024 | 24,47 | 24,58 | 24,01 | 24,41 | -0,25% | - |
| 04.04.2024 | 24,34 | 25,10 | 24,33 | 24,47 | 0,49% | - |
| 03.04.2024 | 24,36 | 24,45 | 24,08 | 24,35 | -0,29% | - |
| 02.04.2024 | 24,97 | 25,08 | 24,25 | 24,42 | -2,20% | - |
| 28.03.2024 | 24,98 | 25,16 | 24,65 | 24,97 | -0,04% | - |
| 27.03.2024 | 24,57 | 25,09 | 24,45 | 24,98 | 1,67% | - |
| 26.03.2024 | 24,86 | 24,92 | 24,43 | 24,57 | -1,17% | - |
| 25.03.2024 | 24,90 | 24,92 | 24,17 | 24,86 | -0,16% | - |
| 22.03.2024 | 25,32 | 25,53 | 24,75 | 24,90 | -1,66% | 39,00 |
| 21.03.2024 | 25,54 | 25,83 | 25,21 | 25,32 | -0,47% | - |
| 20.03.2024 | 24,80 | 25,45 | 24,57 | 25,44 | 2,58% | - |
| 19.03.2024 | 24,60 | 24,93 | 24,41 | 24,80 | 0,81% | - |
| 18.03.2024 | 25,13 | 25,14 | 24,57 | 24,60 | -1,99% | - |
| 15.03.2024 | 25,22 | 25,57 | 24,83 | 25,10 | -0,48% | - |
| 14.03.2024 | 25,44 | 25,49 | 24,89 | 25,22 | -0,86% | - |
| 13.03.2024 | 25,67 | 25,95 | 25,24 | 25,44 | -1,05% | 12,00 |
| 12.03.2024 | 26,50 | 26,66 | 25,61 | 25,71 | -2,98% | - |
| 11.03.2024 | 26,34 | 26,77 | 26,11 | 26,50 | 0,49% | 50,00 |
| 08.03.2024 | 25,80 | 26,47 | 25,42 | 26,37 | 2,21% | 30,00 |
| 07.03.2024 | 25,37 | 26,05 | 25,09 | 25,80 | 1,38% | - |
| 06.03.2024 | 25,05 | 25,71 | 25,05 | 25,45 | 1,48% | 800,00 |
| 05.03.2024 | 24,93 | 25,25 | 24,49 | 25,08 | 0,68% | 1.790,00 |
| 04.03.2024 | 25,33 | 25,76 | 24,53 | 24,91 | -10,10% | 1.450,00 |
| 01.03.2024 | 27,76 | 28,19 | 27,39 | 27,71 | -0,18% | 40,00 |
| 29.02.2024 | 27,71 | 28,09 | 27,57 | 27,76 | -0,36% | - |
| 28.02.2024 | 28,87 | 28,88 | 26,91 | 27,86 | -3,63% | 250,00 |
| 27.02.2024 | 28,77 | 29,35 | 28,67 | 28,91 | 0,49% | - |
| 26.02.2024 | 29,03 | 29,09 | 28,63 | 28,77 | -0,76% | 32,00 |
| 23.02.2024 | 29,41 | 29,41 | 28,55 | 28,99 | -1,43% | 6,00 |
| 22.02.2024 | 29,15 | 29,67 | 28,77 | 29,41 | 0,79% | - |
| 21.02.2024 | 28,77 | 29,27 | 28,51 | 29,18 | 1,43% | 150,00 |
| 20.02.2024 | 30,49 | 30,49 | 28,33 | 28,77 | -5,64% | 370,00 |
| 19.02.2024 | 30,59 | 31,97 | 30,05 | 30,49 | -0,33% | 25,00 |
| 16.02.2024 | 30,89 | 31,27 | 30,55 | 30,59 | -1,10% | - |
| 15.02.2024 | 30,32 | 31,37 | 29,97 | 30,93 | 1,88% | - |
| 14.02.2024 | 30,09 | 30,41 | 29,85 | 30,36 | 0,90% | 155,00 |
| 13.02.2024 | 30,55 | 30,99 | 30,00 | 30,09 | -1,38% | - |
| 12.02.2024 | 30,35 | 30,95 | 30,31 | 30,51 | 0,53% | - |
| 09.02.2024 | 30,58 | 31,07 | 30,11 | 30,35 | -0,75% | - |
| 08.02.2024 | 30,55 | 31,05 | 30,53 | 30,58 | 0,30% | - |
| 07.02.2024 | 30,54 | 31,17 | 30,31 | 30,49 | -0,16% | - |
| 06.02.2024 | 30,49 | 30,83 | 30,09 | 30,54 | 0,23% | - |
| 05.02.2024 | 30,69 | 31,05 | 30,23 | 30,47 | -0,46% | - |
| 02.02.2024 | 30,84 | 31,55 | 30,55 | 30,61 | -1,23% | - |
| 01.02.2024 | 31,51 | 31,62 | 30,63 | 30,99 | -2,09% | 164,00 |
| 31.01.2024 | 32,04 | 32,08 | 31,45 | 31,65 | -1,09% | - |
| 30.01.2024 | 32,61 | 32,81 | 31,99 | 32,00 | -1,87% | 70,00 |
| 29.01.2024 | 32,96 | 33,15 | 32,33 | 32,61 | -1,30% | - |
| 26.01.2024 | 33,13 | 33,27 | 32,61 | 33,04 | 0,06% | - |
| 25.01.2024 | 32,98 | 33,11 | 32,55 | 33,02 | 0,00% | - |
| 24.01.2024 | 32,33 | 33,15 | 32,33 | 33,02 | 2,04% | - |
| 23.01.2024 | 32,29 | 32,89 | 32,15 | 32,36 | 0,22% | - |
| 22.01.2024 | 32,90 | 33,49 | 32,25 | 32,29 | -1,49% | 536,00 |
| 19.01.2024 | 32,78 | 33,16 | 32,35 | 32,78 | -0,12% | 250,00 |
| 18.01.2024 | 33,72 | 33,82 | 32,17 | 32,82 | -2,67% | 50,00 |
| 17.01.2024 | 34,50 | 34,50 | 33,16 | 33,72 | -2,37% | 475,00 |
| 16.01.2024 | 34,60 | 34,97 | 34,19 | 34,54 | -0,80% | - |
| 15.01.2024 | 34,78 | 35,45 | 34,64 | 34,82 | 0,23% | 80,00 |
| 12.01.2024 | 34,35 | 35,64 | 34,34 | 34,74 | 1,25% | - |
| 11.01.2024 | 34,10 | 34,70 | 34,09 | 34,31 | 0,62% | - |
| 10.01.2024 | 34,50 | 34,68 | 33,81 | 34,10 | -1,16% | 125,00 |
| 09.01.2024 | 34,98 | 35,06 | 34,50 | 34,50 | -1,51% | - |
| 08.01.2024 | 35,10 | 35,17 | 34,05 | 35,03 | -0,20% | - |
| 05.01.2024 | 35,22 | 35,31 | 34,55 | 35,10 | -0,34% | - |
| 04.01.2024 | 34,90 | 35,40 | 34,86 | 35,22 | 0,92% | - |
| 03.01.2024 | 35,13 | 35,63 | 34,68 | 34,90 | -0,80% | 125,00 |
| 02.01.2024 | 35,95 | 36,04 | 35,13 | 35,18 | -2,14% | 475,00 |
| 29.12.2023 | 35,87 | 36,01 | 35,75 | 35,95 | 0,22% | - |
| 28.12.2023 | 36,02 | 36,36 | 35,87 | 35,87 | -0,19% | 40,00 |
| 27.12.2023 | 35,25 | 36,12 | 35,15 | 35,94 | 2,45% | 100,00 |
| 22.12.2023 | 35,21 | 35,28 | 34,92 | 35,08 | -0,37% | - |
| 21.12.2023 | 35,18 | 35,38 | 34,91 | 35,21 | 0,09% | 100,00 |
| 20.12.2023 | 35,24 | 35,62 | 34,84 | 35,18 | -0,06% | 125,00 |
| 19.12.2023 | 35,04 | 36,06 | 34,96 | 35,20 | 0,57% | - |
| 18.12.2023 | 34,57 | 35,08 | 34,31 | 35,00 | 1,24% | - |
| 15.12.2023 | 35,16 | 35,62 | 34,43 | 34,57 | -1,34% | - |
| 14.12.2023 | 33,42 | 35,79 | 33,42 | 35,04 | 4,85% | - |
| 13.12.2023 | 32,88 | 33,46 | 32,58 | 33,42 | 1,52% | - |
| 12.12.2023 | 33,17 | 33,58 | 32,63 | 32,92 | -0,63% | - |
| 11.12.2023 | 33,74 | 33,89 | 33,13 | 33,13 | -1,69% | - |
| 08.12.2023 | 34,00 | 34,14 | 33,57 | 33,70 | -0,77% | 125,00 |
| 07.12.2023 | 33,99 | 34,09 | 33,35 | 33,96 | -0,21% | - |
| 06.12.2023 | 33,70 | 34,15 | 33,49 | 34,03 | 0,98% | - |
| 05.12.2023 | 33,88 | 34,20 | 33,54 | 33,70 | -0,41% | - |
| 04.12.2023 | 33,88 | 34,59 | 33,53 | 33,84 | -0,35% | - |