26,560€
0,84%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 0,00% | - |
| 08.05.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 1,15% | - |
| 07.05.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -1,29% | - |
| 06.05.2024 | 26,14 | 26,38 | 26,14 | 26,38 | 2,49% | 100,00 |
| 03.05.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 3,62% | - |
| 02.05.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -2,66% | - |
| 30.04.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 2,49% | - |
| 29.04.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,80% | - |
| 26.04.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -0,33% | - |
| 25.04.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -2,54% | - |
| 24.04.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,40% | - |
| 23.04.2024 | 24,80 | 25,08 | 24,80 | 25,08 | 2,62% | 5,00 |
| 22.04.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 3,47% | - |
| 19.04.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -1,17% | - |
| 18.04.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 2,22% | - |
| 17.04.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,93% | - |
| 16.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,94% | - |
| 15.04.2024 | 24,24 | 24,24 | 23,26 | 23,38 | -4,26% | 1.000,00 |
| 12.04.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,08% | - |
| 11.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,09% | - |
| 10.04.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 1,38% | - |
| 09.04.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 1,15% | - |
| 08.04.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,16% | - |
| 05.04.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 0,33% | - |
| 04.04.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,08% | - |
| 03.04.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -2,41% | - |
| 02.04.2024 | 24,74 | 24,88 | 24,74 | 24,88 | 0,00% | 75,00 |
| 28.03.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 0,81% | - |
| 27.03.2024 | 24,48 | 24,68 | 24,48 | 24,68 | -0,64% | 50,00 |
| 26.03.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 0,08% | - |
| 25.03.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -1,43% | - |
| 22.03.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -0,87% | - |
| 21.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,42% | - |
| 20.03.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,82% | - |
| 19.03.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -2,48% | - |
| 18.03.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -0,56% | - |
| 15.03.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,87% | - |
| 14.03.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,94% | - |
| 13.03.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -3,25% | - |
| 12.03.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 0,61% | - |
| 11.03.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -0,38% | - |
| 08.03.2024 | 25,70 | 26,38 | 25,70 | 26,38 | 4,60% | 119,00 |
| 07.03.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,72% | - |
| 06.03.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 1,21% | - |
| 05.03.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -3,13% | - |
| 04.03.2024 | 25,10 | 25,54 | 25,10 | 25,54 | -7,40% | 70,00 |
| 01.03.2024 | 27,68 | 27,68 | 27,58 | 27,58 | -1,57% | 113,00 |
| 29.02.2024 | 27,66 | 28,02 | 27,66 | 28,02 | -2,51% | 120,00 |
| 28.02.2024 | 28,74 | 28,74 | 28,74 | 28,74 | 0,35% | - |
| 27.02.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -0,76% | - |
| 26.02.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -1,30% | - |
| 23.02.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,41% | - |
| 22.02.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 1,46% | - |
| 21.02.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -4,59% | - |
| 20.02.2024 | 30,12 | 30,12 | 30,08 | 30,08 | -1,12% | 154,00 |
| 19.02.2024 | 30,42 | 30,42 | 30,42 | 30,42 | -1,43% | - |
| 16.02.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 2,39% | - |
| 15.02.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 0,13% | - |
| 14.02.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,92% | - |
| 13.02.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 0,40% | - |
| 12.02.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -0,79% | - |
| 09.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,20% | - |
| 08.02.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -0,07% | - |
| 07.02.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 0,33% | - |
| 06.02.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -0,65% | - |
| 05.02.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,71% | - |
| 02.02.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -1,72% | - |
| 01.02.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,89% | - |
| 31.01.2024 | 31,90 | 31,90 | 31,60 | 31,60 | -2,71% | 1.000,00 |
| 30.01.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -1,40% | - |
| 29.01.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,06% | - |
| 26.01.2024 | 32,96 | 32,96 | 32,96 | 32,96 | 0,06% | - |
| 25.01.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 0,12% | - |
| 24.01.2024 | 32,38 | 32,90 | 32,38 | 32,90 | 1,79% | 125,00 |
| 23.01.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -2,42% | - |
| 22.01.2024 | 32,62 | 33,12 | 32,62 | 33,12 | 1,91% | 85,00 |
| 19.01.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -3,10% | - |
| 18.01.2024 | 33,58 | 33,58 | 33,54 | 33,54 | -1,64% | 50,00 |
| 17.01.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -1,33% | - |
| 16.01.2024 | 34,56 | 34,56 | 34,56 | 34,56 | -0,80% | - |
| 15.01.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 1,52% | - |
| 12.01.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,35% | - |
| 11.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,52% | - |
| 10.01.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -1,66% | - |
| 09.01.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 1,10% | - |
| 08.01.2024 | 35,04 | 35,04 | 34,58 | 34,58 | -1,43% | 210,00 |
| 05.01.2024 | 35,08 | 35,08 | 35,08 | 35,08 | 0,57% | - |
| 04.01.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -0,57% | - |
| 03.01.2024 | 35,08 | 35,08 | 35,08 | 35,08 | -1,63% | - |
| 02.01.2024 | 35,52 | 35,66 | 35,52 | 35,66 | -0,56% | 300,00 |
| 29.12.2023 | 35,86 | 35,86 | 35,86 | 35,86 | -0,22% | - |
| 28.12.2023 | 35,94 | 35,94 | 35,94 | 35,94 | 2,57% | - |
| 27.12.2023 | 35,04 | 35,04 | 35,04 | 35,04 | 0,11% | - |
| 22.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,68% | - |
| 21.12.2023 | 35,24 | 35,24 | 35,24 | 35,24 | 0,28% | - |
| 20.12.2023 | 35,14 | 35,14 | 35,14 | 35,14 | 0,46% | - |
| 19.12.2023 | 34,98 | 34,98 | 34,98 | 34,98 | 1,51% | - |
| 18.12.2023 | 34,46 | 34,46 | 34,46 | 34,46 | -1,71% | - |
| 15.12.2023 | 35,06 | 35,06 | 35,06 | 35,06 | 4,97% | - |
| 14.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,15% | - |