Börse:
17,150€
2,08%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
17,000€
Ask:
17,300€
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 16,90 | 17,35 | 16,90 | 17,15 | 2,08% | - |
| 19.05.2022 | 17,00 | 17,10 | 16,75 | 16,80 | -3,45% | - |
| 18.05.2022 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 11,00 |
| 17.05.2022 | 16,70 | 17,30 | 16,70 | 17,30 | 1,76% | 198,00 |
| 16.05.2022 | 16,90 | 17,05 | 16,80 | 17,00 | 1,80% | - |
| 13.05.2022 | 17,50 | 17,50 | 16,70 | 16,70 | -3,19% | 85,00 |
| 12.05.2022 | 17,20 | 17,35 | 17,00 | 17,25 | -1,99% | - |
| 11.05.2022 | 17,35 | 17,65 | 17,30 | 17,60 | 1,73% | - |
| 10.05.2022 | 17,20 | 17,40 | 17,10 | 17,30 | 1,17% | - |
| 09.05.2022 | 17,40 | 17,40 | 17,05 | 17,10 | -1,72% | - |
| 06.05.2022 | 17,60 | 17,60 | 17,40 | 17,40 | -1,14% | 645,00 |
| 05.05.2022 | 18,50 | 18,50 | 17,60 | 17,60 | -1,40% | 1.361,00 |
| 04.05.2022 | 18,45 | 18,45 | 17,75 | 17,85 | -2,72% | - |
| 03.05.2022 | 18,30 | 18,35 | 18,00 | 18,35 | 1,94% | - |
| 02.05.2022 | 18,40 | 18,40 | 18,00 | 18,00 | -2,17% | 2.453,00 |
| 29.04.2022 | 18,40 | 18,50 | 18,20 | 18,40 | 0,55% | - |
| 28.04.2022 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | 9,00 |
| 27.04.2022 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 500,00 |
| 26.04.2022 | 18,15 | 18,30 | 17,95 | 18,00 | 2,86% | - |
| 25.04.2022 | 18,00 | 18,00 | 17,50 | 17,50 | -2,23% | 1.960,00 |
| 22.04.2022 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 450,00 |
| 21.04.2022 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | 2.500,00 |
| 20.04.2022 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | 90,00 |
| 19.04.2022 | 18,60 | 19,00 | 18,60 | 19,00 | 3,83% | 453,00 |
| 14.04.2022 | 18,10 | 18,35 | 18,00 | 18,30 | 1,67% | - |
| 13.04.2022 | 18,30 | 18,30 | 18,00 | 18,00 | -1,64% | 3.874,00 |
| 12.04.2022 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 120,00 |
| 11.04.2022 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 75,00 |
| 08.04.2022 | 17,90 | 18,30 | 17,90 | 18,30 | 3,10% | 250,00 |
| 07.04.2022 | 17,80 | 18,15 | 17,75 | 17,75 | -0,28% | - |
| 06.04.2022 | 17,70 | 17,80 | 17,70 | 17,80 | 1,71% | 3.393,00 |
| 05.04.2022 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 2.750,00 |
| 04.04.2022 | 18,00 | 18,10 | 17,70 | 17,70 | 2,02% | 585,00 |
| 01.04.2022 | 17,20 | 17,45 | 17,20 | 17,35 | 2,66% | - |
| 31.03.2022 | 17,10 | 17,10 | 16,90 | 16,90 | -1,17% | 385,00 |
| 30.03.2022 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 5,00 |
| 29.03.2022 | 17,10 | 17,10 | 17,00 | 17,00 | 3,66% | 319,00 |
| 28.03.2022 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | 130,00 |
| 25.03.2022 | 16,55 | 16,75 | 16,50 | 16,55 | 1,22% | - |
| 24.03.2022 | 16,75 | 16,80 | 16,30 | 16,35 | -3,25% | - |
| 23.03.2022 | 17,10 | 17,25 | 16,90 | 16,90 | -2,31% | - |
| 22.03.2022 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 21,00 |
| 21.03.2022 | 17,20 | 17,20 | 17,00 | 17,10 | -0,58% | 787,00 |
| 18.03.2022 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | 290,00 |
| 17.03.2022 | 17,15 | 17,20 | 16,85 | 16,85 | -0,59% | - |
| 16.03.2022 | 16,80 | 17,15 | 16,70 | 16,95 | 4,63% | - |
| 15.03.2022 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 681,00 |
| 14.03.2022 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | 20,00 |
| 11.03.2022 | 16,10 | 16,35 | 15,90 | 16,25 | 2,85% | - |
| 10.03.2022 | 16,10 | 16,10 | 15,80 | 15,80 | 2,60% | 900,00 |
| 09.03.2022 | 15,70 | 15,70 | 15,40 | 15,40 | -1,28% | 36,00 |
| 08.03.2022 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 300,00 |
| 07.03.2022 | 15,20 | 15,40 | 15,20 | 15,20 | -3,80% | 610,00 |
| 04.03.2022 | 16,30 | 16,30 | 15,70 | 15,80 | -3,07% | 1.075,00 |
| 03.03.2022 | 16,40 | 16,40 | 16,30 | 16,30 | -2,40% | 1.779,00 |
| 02.03.2022 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | 160,00 |
| 01.03.2022 | 17,00 | 17,00 | 16,60 | 16,60 | -2,92% | 308,00 |
| 28.02.2022 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 71,00 |
| 25.02.2022 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 110,00 |
| 24.02.2022 | 16,80 | 16,80 | 16,30 | 16,50 | -5,44% | 2.295,00 |
| 23.02.2022 | 17,70 | 17,80 | 17,45 | 17,45 | 0,29% | - |
| 22.02.2022 | 17,20 | 17,50 | 17,20 | 17,40 | 1,16% | 290,00 |
| 21.02.2022 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | 100,00 |
| 18.02.2022 | 17,40 | 17,75 | 17,40 | 17,60 | 0,57% | - |
| 17.02.2022 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | 600,00 |
| 16.02.2022 | 17,50 | 17,80 | 17,40 | 17,40 | -4,40% | 575,00 |
| 15.02.2022 | 17,80 | 18,20 | 17,80 | 18,20 | 5,81% | 205,00 |
| 14.02.2022 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | 700,00 |
| 11.02.2022 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | 810,00 |
| 10.02.2022 | 18,85 | 19,10 | 18,50 | 18,60 | -2,11% | - |
| 09.02.2022 | 18,90 | 19,00 | 18,90 | 19,00 | 4,97% | 170,00 |
| 08.02.2022 | 18,40 | 18,40 | 18,10 | 18,10 | 0,00% | 300,00 |
| 07.02.2022 | 18,30 | 18,30 | 18,10 | 18,10 | -4,74% | 535,00 |
| 04.02.2022 | 18,50 | 19,00 | 18,50 | 19,00 | -1,04% | 99,00 |
| 03.02.2022 | 19,40 | 19,40 | 19,20 | 19,20 | -1,54% | 1.150,00 |
| 02.02.2022 | 19,40 | 19,50 | 19,30 | 19,50 | 0,00% | 693,00 |
| 01.02.2022 | 19,60 | 19,60 | 19,50 | 19,50 | 3,17% | 456,00 |
| 31.01.2022 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | 77,00 |
| 28.01.2022 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 900,00 |
| 27.01.2022 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 4.664,00 |
| 26.01.2022 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 166,00 |
| 25.01.2022 | 18,40 | 18,50 | 18,40 | 18,40 | -0,54% | 1.171,00 |
| 24.01.2022 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | 60,00 |
| 21.01.2022 | 19,00 | 19,05 | 18,65 | 18,90 | -1,56% | - |
| 20.01.2022 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | 717,00 |
| 19.01.2022 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 1.300,00 |
| 18.01.2022 | 19,60 | 19,60 | 19,10 | 19,10 | -2,55% | 1.510,00 |
| 17.01.2022 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 450,00 |
| 14.01.2022 | 19,25 | 19,45 | 19,10 | 19,20 | -1,29% | - |
| 13.01.2022 | 19,35 | 19,55 | 19,30 | 19,45 | -0,77% | - |
| 12.01.2022 | 19,60 | 19,60 | 19,00 | 19,60 | 0,00% | 1.153,00 |
| 11.01.2022 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | 526,00 |
| 10.01.2022 | 18,90 | 18,90 | 18,70 | 18,70 | -1,58% | 500,00 |
| 07.01.2022 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | 20,00 |
| 06.01.2022 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 23,00 |
| 05.01.2022 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | 150,00 |
| 04.01.2022 | 18,40 | 18,40 | 18,20 | 18,20 | 0,83% | 3.030,00 |
| 03.01.2022 | 17,45 | 18,10 | 17,45 | 18,05 | 6,18% | - |
| 30.12.2021 | 17,40 | 17,40 | 17,00 | 17,00 | -1,73% | 350,00 |
| 29.12.2021 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | 310,00 |