Icade SA ICAD
EURONEXT · Frankreich · Finanzen
€15,15-0,82 (-5,13 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,15 | -5,13 % | €15,76 | €15,81 | €15,08 | 256,46K |
| 2026-09-30 | €15,97 | -1,36 % | €16,25 | €16,32 | €15,96 | 124,64K |
| 2026-09-29 | €16,19 | -0,61 % | €16,34 | €16,37 | €16,17 | 119,25K |
| 2026-09-28 | €16,29 | -1,09 % | €16,54 | €16,57 | €16,29 | 76,41K |
| 2026-09-25 | €16,47 | -1,08 % | €16,70 | €16,80 | €16,38 | 144,36K |
| 2026-09-24 | €16,65 | +0,60 % | €16,52 | €16,80 | €16,48 | 94,00K |
| 2026-09-23 | €16,55 | -1,90 % | €16,99 | €16,99 | €16,55 | 69,37K |
| 2026-09-22 | €16,87 | +0,72 % | €16,76 | €16,94 | €16,70 | 72,14K |
| 2026-09-21 | €16,75 | +0,30 % | €16,70 | €16,83 | €16,67 | 102,20K |
| 2026-09-18 | €16,70 | -1,53 % | €16,99 | €16,99 | €16,68 | 141,41K |
| 2026-09-17 | €16,96 | +0,59 % | €16,87 | €16,99 | €16,79 | 89,27K |
| 2026-09-16 | €16,86 | +0,24 % | €16,87 | €17,00 | €16,82 | 89,30K |
| 2026-09-15 | €16,82 | -0,41 % | €16,76 | €16,87 | €16,72 | 86,26K |
| 2026-09-14 | €16,89 | -0,35 % | €16,88 | €17,01 | €16,74 | 99,21K |
| 2026-09-11 | €16,95 | -0,88 % | €17,10 | €17,12 | €16,72 | 157,16K |
| 2026-09-10 | €17,10 | -0,75 % | €17,20 | €17,34 | €17,10 | 121,53K |
| 2026-09-09 | €17,23 | -1,20 % | €17,33 | €17,35 | €17,14 | 89,54K |
| 2026-09-08 | €17,44 | +0,23 % | €17,40 | €17,44 | €17,07 | 136,92K |
| 2026-09-07 | €17,40 | -3,12 % | €17,82 | €17,83 | €17,39 | 141,20K |
| 2026-09-04 | €17,96 | +0,67 % | €17,90 | €18,04 | €17,85 | 72,76K |
| 2026-09-03 | €17,84 | +0,68 % | €17,71 | €17,89 | €17,71 | 86,83K |
| 2026-09-02 | €17,72 | -0,39 % | €17,96 | €17,96 | €17,72 | 100,37K |
| 2026-09-01 | €17,79 | -2,20 % | €18,19 | €18,20 | €17,58 | 186,95K |
| 2026-08-31 | €18,19 | -1,62 % | €18,49 | €18,49 | €18,15 | 115,90K |
| 2026-08-28 | €18,49 | +0,11 % | €18,66 | €18,66 | €18,39 | 50,62K |
| 2026-08-27 | €18,47 | -1,70 % | €18,71 | €18,71 | €18,27 | 115,47K |
| 2026-08-26 | €18,79 | -0,90 % | €18,93 | €18,99 | €18,71 | 88,84K |
| 2026-08-25 | €18,96 | +1,01 % | €18,90 | €18,99 | €18,76 | 59,00K |
| 2026-08-24 | €18,77 | -1,11 % | €18,94 | €19,05 | €18,72 | 89,75K |
| 2026-08-21 | €18,98 | +1,99 % | €18,70 | €19,00 | €18,62 | 130,78K |
| 2026-08-20 | €18,61 | -0,48 % | €18,55 | €18,70 | €18,53 | 54,61K |
| 2026-08-19 | €18,70 | -0,16 % | €18,73 | €18,76 | €18,56 | 90,50K |
| 2026-08-18 | €18,73 | -2,19 % | €19,17 | €19,17 | €18,66 | 102,46K |
| 2026-08-17 | €19,15 | -0,57 % | €19,20 | €19,25 | €19,05 | 78,77K |
| 2026-08-14 | €19,26 | -0,26 % | €19,26 | €19,33 | €19,10 | 78,14K |
| 2026-08-13 | €19,31 | +0,94 % | €19,15 | €19,36 | €19,13 | 78,68K |
| 2026-08-12 | €19,13 | +0,42 % | €19,00 | €19,27 | €18,98 | 75,11K |
| 2026-08-11 | €19,05 | +0,11 % | €19,03 | €19,13 | €18,96 | 73,94K |
| 2026-08-10 | €19,03 | +0,42 % | €19,10 | €19,19 | €18,83 | 102,61K |
| 2026-08-07 | €18,95 | -1,15 % | €19,30 | €19,30 | €18,85 | 159,97K |
| 2026-08-06 | €19,17 | -0,62 % | €19,43 | €19,43 | €19,11 | 83,88K |
| 2026-08-05 | €19,29 | -1,13 % | €19,50 | €19,51 | €19,24 | 94,47K |
| 2026-08-04 | €19,51 | -0,46 % | €19,51 | €19,74 | €19,47 | 87,07K |
| 2026-08-03 | €19,60 | +1,29 % | €19,39 | €19,84 | €19,39 | 175,93K |
| 2026-07-31 | €19,35 | -1,98 % | €19,76 | €19,97 | €19,35 | 123,34K |
| 2026-07-30 | €19,74 | +0,56 % | €19,65 | €19,98 | €19,63 | 110,76K |
| 2026-07-29 | €19,63 | +0,56 % | €19,57 | €19,72 | €19,37 | 101,70K |
| 2026-07-28 | €19,52 | +0,88 % | €19,38 | €19,60 | €19,29 | 129,08K |
| 2026-07-27 | €19,35 | +0,36 % | €19,47 | €19,48 | €19,23 | 76,90K |
| 2026-07-24 | €19,28 | +0,78 % | €19,18 | €19,31 | €19,04 | 77,11K |
| 2026-07-23 | €19,13 | +0,68 % | €19,02 | €19,32 | €18,94 | 160,34K |
| 2026-07-22 | €19,00 | -0,16 % | €18,49 | €19,42 | €18,45 | 162,63K |
| 2026-07-21 | €19,03 | -0,16 % | €19,03 | €19,05 | €18,88 | 69,69K |
| 2026-07-20 | €19,06 | -0,57 % | €19,03 | €19,14 | €18,90 | 82,51K |
| 2026-07-17 | €19,17 | +0,58 % | €19,12 | €19,47 | €19,06 | 125,57K |
| 2026-07-16 | €19,06 | +1,65 % | €18,63 | €19,06 | €18,58 | 101,66K |
| 2026-07-15 | €18,75 | -0,79 % | €18,70 | €18,92 | €18,56 | 94,72K |
| 2026-07-14 | €18,90 | +1,34 % | €18,60 | €18,90 | €18,50 | 151,17K |
| 2026-07-13 | €18,65 | +0,05 % | €18,68 | €18,81 | €18,55 | 98,39K |
| 2026-07-10 | €18,64 | +1,91 % | €18,22 | €18,84 | €18,22 | 88,51K |
| 2026-07-09 | €18,29 | +0,49 % | €18,30 | €18,30 | €18,09 | 98,47K |
| 2026-07-08 | €18,20 | -3,04 % | €18,54 | €18,54 | €18,10 | 231,73K |
| 2026-07-07 | €18,77 | -1,16 % | €19,00 | €19,19 | €18,77 | 90,78K |
| 2026-07-06 | €18,99 | -1,25 % | €19,34 | €19,34 | €18,95 | 112,59K |
| 2026-07-03 | €19,23 | -0,83 % | €19,39 | €19,44 | €19,20 | 93,04K |
| 2026-07-02 | €19,39 | +2,21 % | €18,97 | €19,44 | €18,93 | 138,87K |
| 2026-07-01 | €18,97 | -1,20 % | €19,20 | €19,20 | €18,58 | 116,45K |
| 2026-06-30 | €19,20 | -0,21 % | €19,23 | €19,29 | €18,98 | 153,73K |
| 2026-06-29 | €19,24 | -0,62 % | €19,40 | €19,52 | €19,16 | 138,02K |
| 2026-06-26 | €19,36 | +1,68 % | €19,16 | €19,46 | €19,04 | 181,37K |
| 2026-06-25 | €19,04 | 0,00 % | €19,10 | €19,17 | €18,94 | 98,21K |
| 2026-06-24 | €19,04 | +2,92 % | €18,56 | €19,04 | €18,56 | 152,29K |
| 2026-06-23 | €18,50 | -9,84 % | €18,62 | €19,04 | €18,25 | 224,57K |
| 2026-06-22 | €20,52 | -0,10 % | €20,54 | €20,74 | €20,36 | 189,93K |
| 2026-06-19 | €20,54 | -0,29 % | €20,64 | €20,74 | €20,44 | 146,40K |
| 2026-06-18 | €20,60 | -2,28 % | €20,96 | €21,02 | €20,24 | 195,09K |
| 2026-06-17 | €21,08 | -1,59 % | €21,34 | €21,36 | €20,96 | 105,18K |
| 2026-06-16 | €21,42 | +0,47 % | €21,40 | €21,50 | €21,22 | 98,69K |
| 2026-06-15 | €21,32 | -0,09 % | €21,56 | €21,62 | €21,24 | 104,83K |
| 2026-06-12 | €21,34 | +0,66 % | €21,46 | €21,54 | €21,22 | 81,38K |
| 2026-06-11 | €21,20 | +0,86 % | €21,02 | €21,36 | €20,98 | 139,40K |
| 2026-06-10 | €21,02 | +0,77 % | €20,98 | €21,08 | €20,66 | 114,34K |
| 2026-06-09 | €20,86 | +0,97 % | €20,66 | €21,12 | €20,56 | 108,39K |
| 2026-06-08 | €20,66 | +0,49 % | €20,74 | €20,74 | €20,46 | 137,06K |
| 2026-06-05 | €20,56 | +0,88 % | €20,54 | €21,08 | €20,40 | 150,39K |
| 2026-06-04 | €20,38 | -0,20 % | €20,36 | €20,38 | €20,10 | 113,62K |
| 2026-06-03 | €20,42 | -1,64 % | €20,76 | €20,78 | €20,32 | 106,41K |
| 2026-06-02 | €20,76 | +0,29 % | €20,72 | €20,98 | €20,66 | 79,56K |
| 2026-06-01 | €20,70 | -1,71 % | €20,98 | €21,02 | €20,48 | 139,30K |
| 2026-05-29 | €21,06 | +0,86 % | €20,96 | €21,16 | €20,90 | 231,06K |