24,130€
0,71%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,92 | 24,37 | 23,76 | 24,14 | 0,29% | - |
| 18.04.2024 | 24,04 | 24,33 | 23,95 | 24,07 | 0,42% | - |
| 17.04.2024 | 23,33 | 24,05 | 23,24 | 23,97 | 2,26% | - |
| 16.04.2024 | 23,61 | 23,80 | 23,34 | 23,44 | -1,18% | - |
| 15.04.2024 | 24,44 | 24,52 | 23,25 | 23,72 | -2,39% | - |
| 12.04.2024 | 24,40 | 24,76 | 24,26 | 24,30 | -0,57% | - |
| 11.04.2024 | 24,40 | 24,78 | 24,22 | 24,44 | -0,12% | - |
| 10.04.2024 | 24,92 | 25,25 | 24,17 | 24,47 | -1,37% | - |
| 09.04.2024 | 24,67 | 25,20 | 24,54 | 24,81 | 0,40% | - |
| 08.04.2024 | 24,28 | 24,95 | 24,18 | 24,71 | 1,94% | - |
| 05.04.2024 | 24,47 | 24,55 | 24,01 | 24,24 | -0,86% | - |
| 04.04.2024 | 24,20 | 25,09 | 24,20 | 24,45 | 0,95% | - |
| 03.04.2024 | 24,44 | 24,52 | 24,09 | 24,22 | -1,22% | - |
| 02.04.2024 | 25,02 | 25,12 | 24,25 | 24,52 | -2,23% | - |
| 28.03.2024 | 24,95 | 25,15 | 24,66 | 25,08 | 0,40% | - |
| 27.03.2024 | 24,47 | 25,09 | 24,47 | 24,98 | 1,71% | - |
| 26.03.2024 | 24,81 | 25,06 | 24,42 | 24,56 | -0,65% | - |
| 25.03.2024 | 24,78 | 24,85 | 24,17 | 24,72 | -0,28% | - |
| 22.03.2024 | 25,12 | 25,47 | 24,79 | 24,79 | -1,59% | - |
| 21.03.2024 | 25,65 | 25,81 | 25,17 | 25,19 | -1,41% | - |
| 20.03.2024 | 24,86 | 25,55 | 24,62 | 25,55 | 2,61% | - |
| 19.03.2024 | 24,63 | 24,98 | 24,42 | 24,90 | 1,47% | - |
| 18.03.2024 | 24,95 | 25,16 | 24,52 | 24,54 | -1,56% | - |
| 15.03.2024 | 25,18 | 25,56 | 24,85 | 24,93 | -1,03% | - |
| 14.03.2024 | 25,27 | 25,49 | 24,91 | 25,19 | -0,28% | - |
| 13.03.2024 | 25,78 | 25,92 | 25,23 | 25,26 | -1,64% | - |
| 12.03.2024 | 26,28 | 26,32 | 25,58 | 25,68 | -1,98% | - |
| 11.03.2024 | 26,16 | 26,76 | 26,09 | 26,20 | 0,04% | - |
| 08.03.2024 | 25,65 | 26,45 | 25,45 | 26,19 | 2,03% | - |
| 07.03.2024 | 25,41 | 26,05 | 25,12 | 25,67 | 0,67% | 100,00 |
| 06.03.2024 | 25,00 | 25,71 | 24,97 | 25,50 | 2,20% | - |
| 05.03.2024 | 24,78 | 25,23 | 24,52 | 24,95 | 0,40% | - |
| 04.03.2024 | 27,95 | 27,95 | 24,54 | 24,85 | -11,15% | - |
| 01.03.2024 | 27,96 | 28,16 | 27,41 | 27,97 | 0,32% | - |
| 29.02.2024 | 27,89 | 28,05 | 27,56 | 27,88 | 0,04% | - |
| 28.02.2024 | 28,83 | 28,98 | 26,92 | 27,87 | -3,36% | - |
| 27.02.2024 | 28,66 | 29,34 | 28,66 | 28,84 | -0,17% | - |
| 26.02.2024 | 29,09 | 29,11 | 28,64 | 28,89 | -0,86% | - |
| 23.02.2024 | 29,25 | 29,37 | 28,57 | 29,14 | -0,78% | - |
| 22.02.2024 | 29,29 | 29,66 | 28,80 | 29,37 | 0,79% | - |
| 21.02.2024 | 29,12 | 29,26 | 28,55 | 29,14 | 0,24% | - |
| 20.02.2024 | 30,42 | 30,42 | 28,35 | 29,07 | -3,23% | - |
| 19.02.2024 | 30,58 | 31,92 | 30,04 | 30,04 | -1,73% | - |
| 16.02.2024 | 31,07 | 31,22 | 30,53 | 30,57 | -1,48% | - |
| 15.02.2024 | 30,50 | 31,33 | 29,99 | 31,03 | 1,90% | - |
| 14.02.2024 | 30,16 | 30,45 | 29,84 | 30,45 | 1,20% | - |
| 13.02.2024 | 30,59 | 30,97 | 29,97 | 30,09 | -1,86% | - |
| 12.02.2024 | 30,46 | 30,94 | 30,39 | 30,66 | 0,59% | - |
| 09.02.2024 | 30,56 | 31,05 | 30,14 | 30,48 | -0,29% | - |
| 08.02.2024 | 30,68 | 31,05 | 30,53 | 30,57 | 0,10% | - |
| 07.02.2024 | 30,69 | 31,16 | 30,34 | 30,54 | -0,55% | - |
| 06.02.2024 | 30,32 | 30,82 | 30,11 | 30,71 | 1,35% | - |
| 05.02.2024 | 30,62 | 31,09 | 30,20 | 30,30 | -1,21% | - |
| 02.02.2024 | 31,00 | 31,49 | 30,51 | 30,67 | -1,00% | - |
| 01.02.2024 | 31,54 | 31,57 | 30,67 | 30,98 | -2,06% | - |
| 31.01.2024 | 32,15 | 32,25 | 31,38 | 31,63 | -1,77% | - |
| 30.01.2024 | 32,69 | 32,78 | 32,12 | 32,20 | -1,59% | - |
| 29.01.2024 | 33,15 | 33,30 | 32,34 | 32,72 | -0,97% | - |
| 26.01.2024 | 33,15 | 33,24 | 32,62 | 33,04 | -0,69% | - |
| 25.01.2024 | 33,01 | 33,27 | 32,58 | 33,27 | 0,85% | - |
| 24.01.2024 | 32,66 | 33,15 | 32,51 | 32,99 | 1,57% | - |
| 23.01.2024 | 32,57 | 32,84 | 32,21 | 32,48 | 0,03% | - |
| 22.01.2024 | 32,91 | 33,46 | 32,37 | 32,47 | -1,31% | - |
| 19.01.2024 | 32,80 | 33,15 | 32,36 | 32,90 | -0,03% | - |
| 18.01.2024 | 33,97 | 34,03 | 32,19 | 32,91 | -2,92% | - |
| 17.01.2024 | 34,00 | 34,27 | 33,17 | 33,90 | -1,14% | - |
| 16.01.2024 | 34,65 | 34,98 | 34,18 | 34,29 | -1,47% | - |
| 15.01.2024 | 34,83 | 35,43 | 34,66 | 34,80 | 0,37% | - |
| 12.01.2024 | 34,45 | 35,65 | 34,33 | 34,67 | 0,78% | - |
| 11.01.2024 | 34,51 | 34,68 | 34,08 | 34,40 | 0,20% | - |
| 10.01.2024 | 34,62 | 34,70 | 33,79 | 34,33 | -1,12% | - |
| 09.01.2024 | 34,92 | 35,17 | 34,58 | 34,72 | -0,54% | - |
| 08.01.2024 | 34,90 | 35,06 | 34,04 | 34,91 | -0,20% | - |
| 05.01.2024 | 35,00 | 35,21 | 34,54 | 34,98 | -0,23% | - |
| 04.01.2024 | 34,93 | 35,40 | 34,89 | 35,06 | 0,46% | - |
| 03.01.2024 | 35,15 | 35,63 | 34,69 | 34,90 | -0,74% | - |
| 02.01.2024 | 35,77 | 35,90 | 35,10 | 35,16 | -2,17% | - |
| 29.12.2023 | 36,15 | 36,18 | 35,78 | 35,94 | -0,47% | - |
| 28.12.2023 | 36,25 | 36,37 | 35,94 | 36,11 | -0,19% | - |
| 27.12.2023 | 35,40 | 36,18 | 35,22 | 36,18 | 2,96% | - |
| 22.12.2023 | 35,09 | 35,31 | 34,93 | 35,14 | -0,34% | - |
| 21.12.2023 | 35,45 | 35,52 | 34,90 | 35,26 | -0,28% | - |
| 20.12.2023 | 35,24 | 35,71 | 34,85 | 35,36 | 0,34% | - |
| 19.12.2023 | 34,85 | 36,03 | 34,81 | 35,24 | 1,79% | - |
| 18.12.2023 | 34,40 | 34,97 | 34,20 | 34,62 | 0,67% | - |
| 15.12.2023 | 34,96 | 35,26 | 34,36 | 34,39 | -1,49% | - |
| 14.12.2023 | 33,56 | 35,80 | 33,36 | 34,91 | 4,36% | - |
| 13.12.2023 | 32,83 | 33,48 | 32,59 | 33,45 | 1,64% | - |
| 12.12.2023 | 33,34 | 33,57 | 32,64 | 32,91 | -1,20% | - |
| 11.12.2023 | 33,86 | 33,89 | 33,24 | 33,31 | -1,74% | - |
| 08.12.2023 | 33,85 | 34,13 | 33,56 | 33,90 | -0,24% | - |
| 07.12.2023 | 34,16 | 34,22 | 33,34 | 33,98 | -0,67% | - |
| 06.12.2023 | 33,90 | 34,32 | 33,49 | 34,21 | 1,57% | - |
| 05.12.2023 | 33,52 | 34,20 | 33,52 | 33,68 | -0,03% | - |
| 04.12.2023 | 33,74 | 34,59 | 33,57 | 33,69 | 1,41% | - |
| 01.12.2023 | 33,64 | 33,94 | 32,81 | 33,22 | -1,13% | - |
| 30.11.2023 | 33,96 | 33,97 | 33,45 | 33,60 | -0,97% | - |
| 29.11.2023 | 33,67 | 34,26 | 33,49 | 33,93 | 0,86% | - |
| 28.11.2023 | 33,38 | 33,70 | 33,04 | 33,64 | 0,75% | - |
| 27.11.2023 | 33,39 | 33,61 | 33,22 | 33,39 | -0,45% | - |