23,870€
1,10%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 23,48 | 24,00 | 23,26 | 23,89 | 1,19% | 26,00 |
| 16.04.2024 | 23,74 | 23,82 | 23,33 | 23,61 | -0,96% | 705,00 |
| 15.04.2024 | 24,26 | 24,38 | 23,21 | 23,84 | -1,28% | 340,00 |
| 12.04.2024 | 24,52 | 24,80 | 24,11 | 24,15 | -1,39% | 62,00 |
| 11.04.2024 | 24,50 | 24,78 | 24,22 | 24,49 | 0,00% | 118,00 |
| 10.04.2024 | 25,03 | 25,25 | 24,16 | 24,49 | -1,92% | 218,00 |
| 09.04.2024 | 24,69 | 25,22 | 24,52 | 24,97 | 1,05% | 842,00 |
| 08.04.2024 | 24,40 | 25,00 | 24,34 | 24,71 | 1,40% | 283,00 |
| 05.04.2024 | 24,49 | 24,58 | 24,02 | 24,37 | -0,33% | 566,00 |
| 04.04.2024 | 24,34 | 25,10 | 24,32 | 24,45 | 0,49% | 123,00 |
| 03.04.2024 | 24,30 | 24,45 | 24,08 | 24,33 | -0,25% | 433,00 |
| 02.04.2024 | 24,96 | 25,08 | 24,25 | 24,39 | -2,13% | 1.310,00 |
| 28.03.2024 | 24,97 | 25,16 | 24,65 | 24,92 | -0,24% | 910,00 |
| 27.03.2024 | 24,60 | 25,09 | 24,46 | 24,98 | 1,67% | 339,00 |
| 26.03.2024 | 24,92 | 24,94 | 24,44 | 24,57 | -1,17% | 255,00 |
| 25.03.2024 | 24,92 | 24,96 | 24,17 | 24,86 | -0,28% | 682,00 |
| 22.03.2024 | 25,26 | 25,52 | 24,78 | 24,93 | -1,50% | 192,00 |
| 21.03.2024 | 25,51 | 25,81 | 25,22 | 25,31 | -0,51% | 890,00 |
| 20.03.2024 | 24,73 | 25,44 | 24,60 | 25,44 | 2,70% | 449,00 |
| 19.03.2024 | 24,53 | 24,93 | 24,42 | 24,77 | 0,77% | 61,00 |
| 18.03.2024 | 25,13 | 25,16 | 24,55 | 24,58 | -2,07% | 903,00 |
| 15.03.2024 | 25,16 | 25,56 | 24,84 | 25,10 | -0,36% | 164,00 |
| 14.03.2024 | 25,43 | 25,48 | 24,90 | 25,19 | -0,83% | 614,00 |
| 13.03.2024 | 25,67 | 25,93 | 25,27 | 25,40 | -1,09% | 529,00 |
| 12.03.2024 | 26,59 | 26,59 | 25,58 | 25,68 | -3,09% | 127,00 |
| 11.03.2024 | 26,35 | 26,75 | 26,12 | 26,50 | 0,53% | 840,00 |
| 08.03.2024 | 25,83 | 26,50 | 25,43 | 26,36 | 2,05% | 262,00 |
| 07.03.2024 | 25,28 | 26,04 | 25,10 | 25,83 | 1,89% | 380,00 |
| 06.03.2024 | 25,12 | 25,70 | 25,10 | 25,35 | 1,12% | 1.453,00 |
| 05.03.2024 | 24,92 | 25,23 | 24,50 | 25,07 | 0,32% | 412,00 |
| 04.03.2024 | 25,26 | 25,65 | 24,52 | 24,99 | -9,72% | 2.163,00 |
| 01.03.2024 | 27,83 | 28,18 | 27,40 | 27,68 | -0,29% | 903,00 |
| 29.02.2024 | 27,73 | 28,06 | 27,55 | 27,76 | 0,14% | 840,00 |
| 28.02.2024 | 28,81 | 28,86 | 26,93 | 27,72 | -3,88% | 1.454,00 |
| 27.02.2024 | 28,71 | 29,33 | 28,68 | 28,84 | 0,28% | 60,00 |
| 26.02.2024 | 28,95 | 29,06 | 28,64 | 28,76 | -0,83% | 1.750,00 |
| 23.02.2024 | 29,35 | 29,37 | 28,57 | 29,00 | -1,29% | 98,00 |
| 22.02.2024 | 29,31 | 29,66 | 28,77 | 29,38 | 0,82% | 399,00 |
| 21.02.2024 | 28,79 | 29,26 | 28,53 | 29,14 | 1,32% | 171,00 |
| 20.02.2024 | 30,42 | 30,42 | 28,34 | 28,76 | -5,58% | 1.403,00 |
| 19.02.2024 | 30,60 | 31,95 | 30,05 | 30,46 | -0,33% | 277,00 |
| 16.02.2024 | 30,94 | 31,26 | 30,55 | 30,56 | -1,07% | 70,00 |
| 15.02.2024 | 30,33 | 31,35 | 29,99 | 30,89 | 1,91% | 6,00 |
| 14.02.2024 | 30,14 | 30,39 | 29,85 | 30,31 | 0,73% | - |
| 13.02.2024 | 30,44 | 30,97 | 29,97 | 30,09 | -1,41% | 479,00 |
| 12.02.2024 | 30,31 | 30,94 | 30,31 | 30,52 | 0,59% | 110,00 |
| 09.02.2024 | 30,56 | 31,05 | 30,13 | 30,34 | -0,72% | 82,00 |
| 08.02.2024 | 30,55 | 31,04 | 30,53 | 30,56 | 0,07% | 36,00 |
| 07.02.2024 | 30,53 | 31,16 | 30,34 | 30,54 | 0,00% | 73,00 |
| 06.02.2024 | 30,44 | 30,81 | 30,10 | 30,54 | 0,36% | 2.116,00 |
| 05.02.2024 | 30,62 | 31,03 | 30,24 | 30,43 | -0,78% | 148,00 |
| 02.02.2024 | 30,85 | 31,53 | 30,56 | 30,67 | -0,49% | 239,00 |
| 01.02.2024 | 31,36 | 31,40 | 30,66 | 30,82 | -2,00% | 296,00 |
| 31.01.2024 | 31,94 | 32,06 | 31,43 | 31,45 | -1,75% | 1.802,00 |
| 30.01.2024 | 32,54 | 32,78 | 31,95 | 32,01 | -1,78% | - |
| 29.01.2024 | 32,98 | 33,06 | 32,35 | 32,59 | -1,33% | - |
| 26.01.2024 | 33,01 | 33,25 | 32,64 | 33,03 | -0,30% | 130,00 |
| 25.01.2024 | 33,01 | 33,13 | 32,56 | 33,13 | 0,36% | 60,00 |
| 24.01.2024 | 32,50 | 33,15 | 32,50 | 33,01 | 2,04% | - |
| 23.01.2024 | 32,38 | 32,88 | 32,18 | 32,35 | 0,28% | - |
| 22.01.2024 | 32,72 | 33,47 | 32,24 | 32,26 | -1,38% | 100,00 |
| 19.01.2024 | 32,90 | 33,15 | 32,36 | 32,71 | -0,24% | 431,00 |
| 18.01.2024 | 33,76 | 33,82 | 32,18 | 32,79 | -2,73% | 865,00 |
| 17.01.2024 | 34,23 | 34,30 | 33,18 | 33,71 | -2,29% | 240,00 |
| 16.01.2024 | 34,65 | 34,97 | 34,19 | 34,50 | -0,92% | 78,00 |
| 15.01.2024 | 34,87 | 35,45 | 34,64 | 34,82 | 0,03% | 72,00 |
| 12.01.2024 | 34,45 | 35,64 | 34,33 | 34,81 | 1,16% | 28,00 |
| 11.01.2024 | 34,32 | 34,71 | 34,09 | 34,41 | 0,67% | 7,00 |
| 10.01.2024 | 34,44 | 34,68 | 33,90 | 34,18 | -1,04% | 1.010,00 |
| 09.01.2024 | 35,07 | 35,07 | 34,50 | 34,54 | -1,60% | 235,00 |
| 08.01.2024 | 35,07 | 35,17 | 34,05 | 35,10 | -0,11% | 81,00 |
| 05.01.2024 | 35,15 | 35,23 | 34,54 | 35,14 | -0,26% | 143,00 |
| 04.01.2024 | 34,93 | 35,39 | 34,91 | 35,23 | 1,00% | 15,00 |
| 03.01.2024 | 35,15 | 35,63 | 34,68 | 34,88 | -0,80% | 7,00 |
| 02.01.2024 | 35,60 | 35,94 | 35,10 | 35,16 | -2,20% | 62,00 |
| 29.12.2023 | 35,99 | 36,01 | 35,75 | 35,95 | 0,08% | - |
| 28.12.2023 | 36,05 | 36,36 | 35,90 | 35,92 | -0,11% | 733,00 |
| 27.12.2023 | 35,19 | 36,07 | 35,11 | 35,96 | 2,39% | 10,00 |
| 22.12.2023 | 35,09 | 35,29 | 34,92 | 35,12 | -0,45% | 62,00 |
| 21.12.2023 | 35,30 | 35,36 | 34,91 | 35,28 | 0,26% | 13,00 |
| 20.12.2023 | 35,24 | 35,62 | 34,84 | 35,19 | -0,14% | - |
| 19.12.2023 | 35,05 | 36,06 | 34,94 | 35,24 | 0,57% | 81,00 |
| 18.12.2023 | 34,55 | 35,08 | 34,30 | 35,04 | 1,48% | 300,00 |
| 15.12.2023 | 35,11 | 35,27 | 34,43 | 34,53 | -1,62% | 38,00 |
| 14.12.2023 | 33,56 | 35,79 | 33,50 | 35,10 | 4,93% | 1,00 |
| 13.12.2023 | 32,83 | 33,48 | 32,58 | 33,45 | 1,67% | 380,00 |
| 12.12.2023 | 33,16 | 33,58 | 32,63 | 32,90 | -0,69% | 16,00 |
| 11.12.2023 | 33,66 | 33,89 | 33,08 | 33,13 | -1,75% | 40,00 |
| 08.12.2023 | 34,01 | 34,14 | 33,57 | 33,72 | -0,79% | 28,00 |
| 07.12.2023 | 33,90 | 34,09 | 33,35 | 33,99 | 0,06% | 82,00 |
| 06.12.2023 | 33,73 | 34,14 | 33,49 | 33,97 | 0,92% | 1,00 |
| 05.12.2023 | 33,67 | 34,20 | 33,54 | 33,66 | -0,56% | 90,00 |
| 04.12.2023 | 33,88 | 34,59 | 33,53 | 33,85 | -0,24% | 258,00 |
| 01.12.2023 | 33,44 | 33,95 | 32,81 | 33,93 | 1,62% | 112,00 |
| 30.11.2023 | 33,79 | 33,94 | 33,26 | 33,39 | -1,04% | 117,00 |
| 29.11.2023 | 33,52 | 34,26 | 33,48 | 33,74 | 0,75% | 49,00 |
| 28.11.2023 | 33,57 | 33,63 | 33,02 | 33,49 | -0,18% | 33,00 |
| 27.11.2023 | 33,39 | 33,61 | 33,24 | 33,55 | 0,27% | 58,00 |
| 24.11.2023 | 33,56 | 33,89 | 33,38 | 33,46 | -0,39% | 150,00 |
| 23.11.2023 | 33,11 | 33,59 | 32,93 | 33,59 | 1,36% | - |