26,750$
0,41%
Echtzeit-Aktienkurs ICICI Bank Limited
Bid:
Ask:
Aktienkurse zur ICICI Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 26,77 | 26,78 | 26,54 | 26,74 | 0,38% | 3.814.916,00 |
| 30.05.2024 | 26,56 | 26,74 | 26,55 | 26,64 | 1,02% | 5.281.369,00 |
| 29.05.2024 | 26,37 | 26,48 | 26,25 | 26,37 | -1,60% | 2.592.105,00 |
| 28.05.2024 | 27,03 | 27,18 | 26,78 | 26,80 | -1,90% | 5.423.905,00 |
| 24.05.2024 | 27,11 | 27,37 | 27,11 | 27,32 | 0,85% | 2.190.379,00 |
| 23.05.2024 | 27,28 | 27,38 | 26,99 | 27,09 | 1,20% | 3.032.606,00 |
| 22.05.2024 | 26,86 | 26,88 | 26,75 | 26,77 | -0,85% | 1.798.968,00 |
| 21.05.2024 | 27,00 | 27,13 | 26,98 | 27,00 | -0,30% | 4.326.584,00 |
| 20.05.2024 | 27,29 | 27,30 | 27,06 | 27,08 | -0,48% | 1.584.929,00 |
| 17.05.2024 | 27,15 | 27,24 | 27,12 | 27,21 | 0,41% | 1.913.168,00 |
| 16.05.2024 | 27,28 | 27,30 | 27,02 | 27,10 | -0,33% | 3.772.686,00 |
| 15.05.2024 | 27,00 | 27,24 | 26,92 | 27,19 | 1,08% | 2.715.012,00 |
| 14.05.2024 | 26,85 | 26,91 | 26,80 | 26,90 | 0,00% | 1.819.001,00 |
| 13.05.2024 | 26,96 | 27,06 | 26,88 | 26,90 | 0,41% | 3.639.265,00 |
| 10.05.2024 | 26,77 | 26,84 | 26,70 | 26,79 | 0,15% | 2.281.347,00 |
| 09.05.2024 | 26,80 | 26,84 | 26,72 | 26,75 | -0,71% | 1.895.962,00 |
| 08.05.2024 | 26,93 | 27,08 | 26,88 | 26,94 | -0,66% | 2.273.087,00 |
| 07.05.2024 | 27,17 | 27,17 | 26,93 | 27,12 | -1,42% | 3.807.174,00 |
| 06.05.2024 | 27,34 | 27,55 | 27,29 | 27,51 | 0,62% | 2.501.883,00 |
| 03.05.2024 | 27,46 | 27,49 | 27,13 | 27,34 | -0,83% | 3.642.804,00 |
| 02.05.2024 | 27,55 | 27,70 | 27,51 | 27,57 | 0,07% | 6.566.721,00 |
| 01.05.2024 | 27,59 | 27,72 | 27,54 | 27,55 | 0,07% | 4.508.393,00 |
| 30.04.2024 | 27,49 | 27,66 | 27,38 | 27,53 | 0,22% | 5.051.959,00 |
| 29.04.2024 | 27,67 | 27,80 | 27,45 | 27,47 | 3,54% | 7.998.475,00 |
| 26.04.2024 | 26,60 | 26,67 | 26,49 | 26,53 | -0,26% | 2.531.832,00 |
| 25.04.2024 | 26,49 | 26,64 | 26,30 | 26,60 | 1,57% | 2.602.704,00 |
| 24.04.2024 | 26,34 | 26,37 | 26,07 | 26,19 | -0,38% | 2.592.362,00 |
| 23.04.2024 | 26,15 | 26,31 | 26,10 | 26,29 | 0,69% | 1.973.586,00 |
| 22.04.2024 | 25,82 | 26,13 | 25,82 | 26,11 | 1,67% | 2.439.387,00 |
| 19.04.2024 | 25,55 | 25,82 | 25,55 | 25,68 | 0,98% | 3.394.003,00 |
| 18.04.2024 | 25,36 | 25,64 | 25,27 | 25,43 | -0,78% | 5.148.348,00 |
| 17.04.2024 | 25,57 | 25,74 | 25,53 | 25,63 | 0,55% | 4.568.015,00 |
| 16.04.2024 | 25,50 | 25,61 | 25,37 | 25,49 | -0,31% | 4.811.058,00 |
| 15.04.2024 | 25,94 | 26,01 | 25,53 | 25,57 | -2,18% | 5.897.076,00 |
| 12.04.2024 | 26,29 | 26,33 | 26,05 | 26,14 | -1,13% | 5.725.332,00 |
| 11.04.2024 | 26,45 | 26,47 | 26,28 | 26,44 | 0,04% | 2.742.690,00 |
| 10.04.2024 | 26,46 | 26,55 | 26,34 | 26,43 | -0,71% | 3.170.945,00 |
| 09.04.2024 | 26,51 | 26,75 | 26,44 | 26,62 | 2,07% | 4.152.156,00 |
| 08.04.2024 | 25,86 | 26,24 | 25,86 | 26,08 | 1,28% | 4.980.362,00 |
| 05.04.2024 | 25,80 | 25,87 | 25,63 | 25,75 | 0,47% | 13.389.867,00 |
| 04.04.2024 | 25,84 | 26,04 | 25,57 | 25,63 | -0,19% | 7.681.081,00 |
| 03.04.2024 | 25,68 | 25,80 | 25,64 | 25,68 | -0,27% | 2.231.371,00 |
| 02.04.2024 | 25,71 | 25,87 | 25,60 | 25,75 | -0,81% | 5.675.823,00 |
| 01.04.2024 | 26,34 | 26,39 | 25,95 | 25,96 | -1,70% | 8.990.692,00 |
| 28.03.2024 | 26,14 | 26,48 | 26,14 | 26,41 | 1,69% | 5.000.475,00 |
| 27.03.2024 | 26,03 | 26,20 | 25,85 | 25,97 | 0,27% | 5.299.744,00 |
| 26.03.2024 | 25,95 | 26,05 | 25,86 | 25,90 | 0,12% | 6.159.467,00 |
| 25.03.2024 | 25,98 | 26,02 | 25,87 | 25,87 | -0,50% | 3.355.904,00 |
| 22.03.2024 | 26,06 | 26,08 | 25,94 | 26,00 | 0,08% | 3.487.878,00 |
| 21.03.2024 | 26,14 | 26,21 | 25,96 | 25,98 | -0,76% | 4.773.668,00 |
| 20.03.2024 | 25,93 | 26,25 | 25,93 | 26,18 | 1,08% | 2.569.176,00 |
| 19.03.2024 | 25,91 | 25,99 | 25,79 | 25,90 | -0,19% | 4.074.162,00 |
| 18.03.2024 | 25,99 | 26,03 | 25,85 | 25,95 | 0,50% | 4.007.669,00 |
| 15.03.2024 | 25,83 | 25,92 | 25,79 | 25,82 | -0,08% | 6.998.475,00 |
| 14.03.2024 | 26,05 | 26,16 | 25,75 | 25,84 | -0,84% | 4.005.924,00 |
| 13.03.2024 | 26,17 | 26,17 | 25,93 | 26,06 | -0,27% | 6.174.690,00 |
| 12.03.2024 | 26,04 | 26,20 | 26,01 | 26,13 | 0,19% | 2.692.177,00 |
| 11.03.2024 | 26,05 | 26,14 | 26,01 | 26,08 | -0,38% | 3.125.395,00 |
| 08.03.2024 | 26,33 | 26,36 | 26,14 | 26,18 | -0,30% | 8.200.968,00 |
| 07.03.2024 | 26,38 | 26,39 | 26,18 | 26,26 | -0,42% | 3.811.412,00 |
| 06.03.2024 | 26,52 | 26,66 | 26,27 | 26,37 | 0,38% | 5.376.403,00 |
| 05.03.2024 | 26,48 | 26,48 | 26,17 | 26,27 | -0,49% | 9.788.444,00 |
| 04.03.2024 | 26,35 | 26,45 | 26,29 | 26,40 | -0,30% | 7.335.039,00 |
| 01.03.2024 | 26,32 | 26,58 | 26,31 | 26,48 | 3,40% | 7.159.553,00 |
| 29.02.2024 | 25,51 | 25,63 | 25,45 | 25,61 | 1,11% | 5.242.114,00 |
| 28.02.2024 | 25,33 | 25,42 | 25,24 | 25,33 | -0,98% | 4.411.973,00 |
| 27.02.2024 | 25,53 | 25,61 | 25,46 | 25,58 | 0,20% | 3.701.727,00 |
| 26.02.2024 | 25,49 | 25,61 | 25,35 | 25,53 | -0,39% | 4.407.663,00 |
| 23.02.2024 | 25,79 | 25,84 | 25,57 | 25,63 | -1,27% | 4.745.485,00 |
| 22.02.2024 | 25,59 | 25,98 | 25,58 | 25,96 | 1,84% | 5.336.259,00 |
| 21.02.2024 | 25,32 | 25,50 | 25,23 | 25,49 | 0,08% | 4.655.190,00 |
| 20.02.2024 | 25,10 | 25,60 | 25,08 | 25,47 | 2,95% | 9.984.383,00 |
| 16.02.2024 | 24,66 | 24,81 | 24,62 | 24,74 | 0,04% | 3.845.641,00 |
| 15.02.2024 | 24,48 | 24,75 | 24,39 | 24,73 | 0,41% | 4.137.024,00 |
| 14.02.2024 | 24,41 | 24,63 | 24,41 | 24,63 | 1,57% | 2.561.514,00 |
| 13.02.2024 | 24,14 | 24,30 | 24,12 | 24,25 | 1,55% | 5.542.741,00 |
| 12.02.2024 | 23,93 | 24,02 | 23,76 | 23,88 | -1,28% | 6.051.286,00 |
| 09.02.2024 | 24,22 | 24,45 | 24,05 | 24,19 | 2,59% | 7.359.295,00 |
| 08.02.2024 | 23,85 | 23,90 | 23,54 | 23,58 | -4,03% | 6.016.560,00 |
| 07.02.2024 | 24,57 | 24,63 | 24,43 | 24,57 | -0,36% | 2.867.661,00 |
| 06.02.2024 | 24,62 | 24,69 | 24,57 | 24,66 | 0,49% | 2.520.879,00 |
| 05.02.2024 | 24,56 | 24,57 | 24,40 | 24,54 | -0,24% | 4.257.973,00 |
| 02.02.2024 | 24,74 | 24,81 | 24,45 | 24,60 | -1,95% | 4.568.653,00 |
| 01.02.2024 | 24,46 | 25,12 | 24,46 | 25,09 | 2,83% | 10.738.172,00 |
| 31.01.2024 | 24,53 | 24,66 | 24,39 | 24,40 | 0,12% | 6.312.331,00 |
| 30.01.2024 | 24,31 | 24,38 | 24,24 | 24,37 | 0,62% | 5.715.933,00 |
| 29.01.2024 | 24,25 | 24,46 | 24,13 | 24,22 | 0,37% | 10.033.399,00 |
| 26.01.2024 | 24,11 | 24,22 | 24,02 | 24,13 | 0,04% | 4.097.381,00 |
| 25.01.2024 | 24,04 | 24,15 | 23,93 | 24,12 | 1,56% | 9.168.714,00 |
| 24.01.2024 | 24,00 | 24,11 | 23,72 | 23,75 | -2,42% | 11.734.213,00 |
| 23.01.2024 | 24,39 | 24,53 | 24,20 | 24,34 | -0,53% | 16.414.810,00 |
| 22.01.2024 | 24,27 | 24,90 | 24,25 | 24,47 | 2,47% | 11.116.143,00 |
| 19.01.2024 | 23,74 | 23,89 | 23,68 | 23,88 | 1,88% | 7.195.543,00 |
| 18.01.2024 | 23,65 | 23,74 | 23,32 | 23,44 | 1,21% | 10.821.449,00 |
| 17.01.2024 | 23,32 | 23,49 | 23,16 | 23,16 | -2,07% | 12.136.985,00 |
| 16.01.2024 | 24,12 | 24,24 | 23,61 | 23,65 | -1,74% | 12.472.905,00 |
| 12.01.2024 | 24,26 | 24,38 | 23,93 | 24,07 | 0,46% | 5.834.711,00 |
| 11.01.2024 | 23,87 | 24,02 | 23,71 | 23,96 | 0,00% | 5.558.957,00 |
| 10.01.2024 | 23,84 | 24,12 | 23,84 | 23,96 | 1,87% | 3.761.349,00 |
| 09.01.2024 | 23,61 | 23,67 | 23,49 | 23,52 | -1,47% | 3.361.576,00 |