Börse:
12,450€
0,40%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
12,400€
Ask:
12,500€
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 18.01.2021 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 15.01.2021 | 12,40 | 12,45 | 12,25 | 12,40 | 0,00% | 10,00 |
| 14.01.2021 | 12,65 | 12,65 | 12,40 | 12,40 | -0,80% | 255,00 |
| 13.01.2021 | 12,45 | 12,65 | 12,40 | 12,50 | 0,00% | 465,00 |
| 12.01.2021 | 12,30 | 12,50 | 12,30 | 12,50 | 2,04% | - |
| 11.01.2021 | 12,20 | 12,30 | 12,20 | 12,25 | 0,41% | 5.840,00 |
| 08.01.2021 | 12,20 | 12,25 | 12,00 | 12,20 | 0,00% | 5.058,00 |
| 07.01.2021 | 12,40 | 12,40 | 12,10 | 12,20 | -0,81% | 929,00 |
| 06.01.2021 | 12,05 | 12,40 | 11,95 | 12,30 | 2,50% | 205,00 |
| 05.01.2021 | 11,80 | 12,10 | 11,70 | 12,00 | 1,69% | 353,00 |
| 04.01.2021 | 12,15 | 12,15 | 11,70 | 11,80 | -0,42% | 251,00 |
| 30.12.2020 | 11,85 | 11,95 | 11,85 | 11,85 | -0,42% | - |
| 29.12.2020 | 11,75 | 12,00 | 11,70 | 11,90 | 1,71% | 40,00 |
| 28.12.2020 | 11,45 | 11,75 | 11,40 | 11,70 | 2,63% | 303,00 |
| 23.12.2020 | 11,35 | 11,45 | 11,25 | 11,40 | 1,33% | 250,00 |
| 22.12.2020 | 11,15 | 11,30 | 11,10 | 11,25 | 0,45% | - |
| 21.12.2020 | 11,60 | 11,60 | 10,80 | 11,20 | -3,03% | 2.200,00 |
| 18.12.2020 | 11,45 | 11,65 | 11,45 | 11,55 | 0,00% | 44,00 |
| 17.12.2020 | 11,60 | 11,65 | 11,50 | 11,55 | -0,43% | - |
| 16.12.2020 | 11,75 | 11,80 | 11,50 | 11,60 | -1,69% | - |
| 15.12.2020 | 11,80 | 11,80 | 11,55 | 11,80 | 0,00% | - |
| 14.12.2020 | 11,65 | 12,00 | 11,60 | 11,80 | 1,72% | 535,00 |
| 11.12.2020 | 11,45 | 11,70 | 11,40 | 11,60 | 0,87% | 2.100,00 |
| 10.12.2020 | 11,55 | 11,55 | 11,40 | 11,50 | -0,43% | 100,00 |
| 09.12.2020 | 11,45 | 11,70 | 11,45 | 11,55 | 0,43% | - |
| 08.12.2020 | 11,50 | 11,55 | 11,40 | 11,50 | 0,00% | - |
| 07.12.2020 | 11,35 | 11,60 | 11,30 | 11,50 | 0,88% | 1.000,00 |
| 04.12.2020 | 10,85 | 11,40 | 10,80 | 11,40 | 5,07% | - |
| 03.12.2020 | 10,95 | 11,00 | 10,80 | 10,85 | -1,36% | - |
| 02.12.2020 | 11,05 | 11,10 | 10,75 | 11,00 | -0,90% | - |
| 01.12.2020 | 10,80 | 11,15 | 10,70 | 11,10 | 3,26% | 496,00 |
| 30.11.2020 | 10,70 | 10,85 | 10,70 | 10,75 | -1,38% | 900,00 |
| 27.11.2020 | 10,85 | 11,05 | 10,75 | 10,90 | 0,00% | 600,00 |
| 26.11.2020 | 10,85 | 10,95 | 10,85 | 10,90 | 0,00% | - |
| 25.11.2020 | 11,10 | 11,10 | 10,80 | 10,90 | -1,80% | 200,00 |
| 24.11.2020 | 11,00 | 11,10 | 10,90 | 11,10 | 2,78% | - |
| 23.11.2020 | 11,10 | 11,10 | 10,65 | 10,80 | -0,92% | 1.735,00 |
| 20.11.2020 | 10,90 | 11,20 | 10,90 | 10,90 | -0,91% | 1.106,00 |
| 19.11.2020 | 11,20 | 11,40 | 10,95 | 11,00 | -1,79% | 939,00 |
| 18.11.2020 | 11,25 | 11,50 | 11,20 | 11,20 | -0,88% | 30,00 |
| 17.11.2020 | 11,30 | 11,40 | 11,05 | 11,30 | -0,88% | - |
| 16.11.2020 | 11,20 | 11,40 | 11,10 | 11,40 | 2,70% | 160,00 |
| 13.11.2020 | 10,90 | 11,10 | 10,90 | 11,10 | 2,30% | 222,00 |
| 12.11.2020 | 11,15 | 11,15 | 10,85 | 10,85 | -3,13% | 298,00 |
| 11.11.2020 | 11,25 | 11,40 | 11,15 | 11,20 | 0,00% | 1.700,00 |
| 10.11.2020 | 11,35 | 11,50 | 11,00 | 11,20 | -1,75% | 370,00 |
| 09.11.2020 | 10,30 | 11,70 | 10,30 | 11,40 | 11,76% | 20.873,00 |
| 06.11.2020 | 10,20 | 10,25 | 10,03 | 10,20 | 0,00% | 100,00 |
| 05.11.2020 | 10,30 | 10,30 | 9,98 | 10,20 | -0,97% | - |
| 04.11.2020 | 10,30 | 10,35 | 10,08 | 10,30 | 0,49% | - |
| 03.11.2020 | 9,98 | 10,45 | 9,88 | 10,25 | 3,54% | 886,00 |
| 02.11.2020 | 9,03 | 9,90 | 9,03 | 9,90 | 9,39% | 600,00 |
| 30.10.2020 | 9,03 | 9,18 | 8,95 | 9,05 | -1,09% | 190,00 |
| 29.10.2020 | 9,08 | 9,23 | 9,00 | 9,15 | 1,67% | - |
| 28.10.2020 | 9,35 | 9,35 | 8,95 | 9,00 | -4,51% | 450,00 |
| 27.10.2020 | 9,40 | 9,65 | 9,35 | 9,43 | 0,80% | 433,00 |
| 26.10.2020 | 9,60 | 9,63 | 9,25 | 9,35 | -3,61% | 200,00 |
| 23.10.2020 | 9,63 | 9,70 | 9,53 | 9,70 | 1,04% | - |
| 22.10.2020 | 9,63 | 9,68 | 9,53 | 9,60 | -0,52% | 40,00 |
| 21.10.2020 | 9,63 | 9,73 | 9,53 | 9,65 | 0,00% | - |
| 20.10.2020 | 9,68 | 9,73 | 9,55 | 9,65 | 0,52% | - |
| 19.10.2020 | 9,38 | 9,80 | 9,38 | 9,60 | 2,67% | 620,00 |
| 16.10.2020 | 9,28 | 9,35 | 9,25 | 9,35 | 0,81% | - |
| 15.10.2020 | 9,43 | 9,45 | 9,15 | 9,28 | -2,37% | 60,00 |
| 14.10.2020 | 9,28 | 9,58 | 9,13 | 9,50 | 2,70% | 5.525,00 |
| 13.10.2020 | 9,38 | 9,38 | 9,18 | 9,25 | -1,07% | - |
| 12.10.2020 | 9,38 | 9,50 | 9,30 | 9,35 | 0,00% | 50,00 |
| 09.10.2020 | 9,23 | 9,53 | 9,20 | 9,35 | 1,63% | 916,00 |
| 08.10.2020 | 8,98 | 9,25 | 8,95 | 9,20 | 1,94% | 2.800,00 |
| 07.10.2020 | 8,85 | 9,05 | 8,80 | 9,03 | 2,56% | 1.000,00 |
| 06.10.2020 | 8,83 | 8,98 | 8,80 | 8,80 | 0,00% | - |
| 05.10.2020 | 8,78 | 8,88 | 8,70 | 8,80 | 0,28% | 155,00 |
| 02.10.2020 | 8,60 | 8,80 | 8,55 | 8,78 | 0,86% | - |
| 01.10.2020 | 8,45 | 8,75 | 8,45 | 8,70 | 4,19% | - |
| 30.09.2020 | 8,33 | 8,43 | 8,13 | 8,35 | -0,30% | 1.000,00 |
| 29.09.2020 | 8,45 | 8,50 | 8,33 | 8,38 | -0,59% | - |
| 28.09.2020 | 8,30 | 8,65 | 8,30 | 8,43 | 2,43% | - |
| 25.09.2020 | 8,00 | 8,23 | 7,98 | 8,23 | 3,13% | - |
| 24.09.2020 | 8,15 | 8,15 | 7,85 | 7,98 | -2,15% | - |
| 23.09.2020 | 8,35 | 8,35 | 8,00 | 8,15 | -2,10% | - |
| 22.09.2020 | 8,25 | 8,33 | 8,18 | 8,33 | 0,91% | - |
| 21.09.2020 | 8,45 | 8,45 | 8,05 | 8,25 | -2,65% | 2.220,00 |
| 18.09.2020 | 8,53 | 8,65 | 8,43 | 8,48 | -0,59% | - |
| 17.09.2020 | 8,60 | 8,60 | 8,48 | 8,53 | -1,45% | - |
| 16.09.2020 | 8,60 | 8,75 | 8,45 | 8,65 | 0,87% | - |
| 15.09.2020 | 8,40 | 8,63 | 8,38 | 8,58 | 1,78% | - |
| 14.09.2020 | 8,60 | 8,63 | 8,38 | 8,43 | -1,17% | - |
| 11.09.2020 | 8,55 | 8,60 | 8,45 | 8,53 | 0,00% | - |
| 10.09.2020 | 8,65 | 8,68 | 8,45 | 8,53 | -0,87% | - |
| 09.09.2020 | 8,70 | 8,75 | 8,50 | 8,60 | -0,58% | - |
| 08.09.2020 | 8,78 | 8,88 | 8,58 | 8,65 | -1,14% | 170,00 |
| 07.09.2020 | 8,73 | 8,75 | 8,70 | 8,75 | 0,00% | 175,00 |
| 04.09.2020 | 8,65 | 8,75 | 8,65 | 8,75 | -1,13% | 247,00 |
| 03.09.2020 | 8,90 | 8,90 | 8,85 | 8,85 | -2,75% | 1.180,00 |
| 02.09.2020 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | 1.250,00 |
| 01.09.2020 | 8,90 | 9,20 | 8,65 | 9,20 | 1,66% | 3.078,00 |
| 31.08.2020 | 9,45 | 9,45 | 9,05 | 9,05 | -4,23% | 865,00 |
| 28.08.2020 | 9,45 | 9,45 | 9,45 | 9,45 | 3,28% | 35,00 |
| 27.08.2020 | 8,95 | 9,15 | 8,95 | 9,15 | 4,57% | 130,00 |