Deutsche Märkte geschlossen

ICA Gruppen AB (publ) (ICA.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
427,40+1,10 (+0,26%)
Börsenschluss: 5:29PM MESZ
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 2020426,20427,40421,60427,40427,40209.710
13. Aug. 2020429,10429,80424,10426,30426,30221.559
12. Aug. 2020420,00433,20416,80429,10429,10409.775
11. Aug. 2020422,00427,30416,30416,30416,30329.524
10. Aug. 2020428,00430,50418,20420,70420,70348.898
07. Aug. 2020429,10432,00427,30427,60427,60165.218
06. Aug. 2020434,00434,00427,90429,10429,10186.685
05. Aug. 2020437,50438,40432,50432,50432,50168.123
04. Aug. 2020435,70438,70433,00436,00436,00241.845
03. Aug. 2020430,50437,40427,90434,30434,30362.975
31. Juli 2020434,00435,10428,50430,70430,70283.294
30. Juli 2020437,60437,80432,10434,90434,90210.600
29. Juli 2020434,00437,60432,30437,60437,60176.356
28. Juli 2020432,00434,80429,90434,30434,30172.883
27. Juli 2020431,40433,60429,50432,00432,00194.470
24. Juli 2020431,00432,10428,00431,40431,40159.045
23. Juli 2020432,30437,10430,90433,70433,70191.891
22. Juli 2020431,10433,10425,60431,60431,60297.205
21. Juli 2020435,10435,90431,40431,50431,50274.816
20. Juli 2020------
17. Juli 2020440,20442,40438,10438,10438,10145.966
16. Juli 2020438,00441,50435,90440,10440,10202.866
15. Juli 2020444,50446,40435,90439,00439,00365.012
14. Juli 2020444,70449,10441,50443,60443,60385.219
13. Juli 2020445,80448,50441,80444,60444,60256.025
10. Juli 2020444,20447,20441,80445,80445,80202.128
09. Juli 2020446,00448,70440,80444,70444,70186.578
08. Juli 2020440,00450,80440,00445,10445,10285.437
07. Juli 2020437,30440,00434,00438,60438,60206.935
06. Juli 2020436,20438,10433,70437,20437,20171.047
03. Juli 2020437,60441,90433,80436,10436,10145.287
02. Juli 2020440,20441,10434,70437,60437,60259.797
01. Juli 2020441,80442,60436,40439,50439,50253.746
30. Juni 2020444,60447,70441,80441,80441,80346.078
29. Juni 2020449,00454,70442,50444,50444,50432.582
26. Juni 2020443,60452,90442,40449,00449,00363.668
25. Juni 2020439,70442,10432,90440,20440,20319.094
24. Juni 2020449,00450,70441,30441,80441,80348.805
23. Juni 2020439,70450,90435,00449,80449,80603.704
22. Juni 2020429,50442,30427,20438,70438,70532.704
18. Juni 2020433,00435,80428,10429,50429,50537.252
17. Juni 2020427,60437,30425,20434,10434,10452.377
16. Juni 2020420,00428,90419,10427,60427,60524.733
15. Juni 2020426,80428,30416,40419,70419,70513.992
12. Juni 2020425,00430,10420,90426,80426,80256.333
11. Juni 2020436,20439,20424,80426,00426,00387.359
10. Juni 2020431,10438,40427,70436,30436,30382.852
09. Juni 2020430,00439,90426,50431,10431,10440.559
08. Juni 2020428,00430,30424,40429,40429,40405.876
05. Juni 2020431,40431,50422,70423,60423,60556.305
04. Juni 2020431,00434,60425,20433,50433,50490.592
03. Juni 2020431,80434,20427,20431,60431,60474.274
02. Juni 2020439,10439,70429,40431,70431,70369.815
01. Juni 2020443,70446,20437,70439,10439,10242.965
29. Mai 2020432,10446,10430,40442,30442,301.516.599
28. Mai 2020421,20434,60421,20432,10432,10600.603
27. Mai 2020419,20422,70415,10420,50420,50602.153
26. Mai 2020427,00427,70418,50419,10419,10445.744
25. Mai 2020425,30427,80421,40426,50426,50200.482
22. Mai 2020417,00426,50416,20424,60424,60424.988
20. Mai 2020421,50424,80417,50417,90417,90215.773
19. Mai 2020428,00429,50420,00420,00420,00443.978
18. Mai 2020428,60432,60422,90427,30427,30515.326
15. Mai 2020420,00432,50418,50426,50426,50538.025
14. Mai 2020435,00435,00414,50416,70416,70615.050
13. Mai 2020438,70444,00430,90435,90435,90547.458
12. Mai 2020420,20438,70417,70437,20437,20839.832
11. Mai 2020419,20423,70414,40420,90420,90454.557
08. Mai 2020420,20421,50414,00415,90415,90485.098
07. Mai 2020419,90423,00416,10420,20420,20515.802
06. Mai 2020420,50422,00417,50419,60419,60297.212
05. Mai 2020420,00423,30415,80420,50420,50513.793
04. Mai 2020420,00425,10414,00418,40418,40828.336
30. Apr. 2020443,20447,50426,20426,20426,20567.174
29. Apr. 2020461,00463,10442,30442,80442,80853.354
28. Apr. 2020458,40461,90453,80460,10460,10539.865
27. Apr. 2020456,60463,00452,80458,00458,00318.124
24. Apr. 2020458,40463,90454,10456,60456,60304.533
23. Apr. 2020462,40462,40450,80460,00460,00526.926
22. Apr. 2020447,80463,20444,00463,20463,20584.101
22. Apr. 20206 Dividende
21. Apr. 2020442,10460,00437,40450,50444,50834.403
20. Apr. 2020433,40439,90432,50439,90434,04374.621
17. Apr. 2020444,70447,50429,80431,20425,46926.057
16. Apr. 2020438,90443,60433,80437,50431,67679.520
15. Apr. 2020440,60450,70435,60438,30432,46620.203
14. Apr. 2020440,00443,40433,70440,60434,73763.557
09. Apr. 2020425,40435,10418,00432,70426,94506.411
08. Apr. 2020458,00463,40425,40425,40419,73890.213
07. Apr. 2020451,10459,00441,50456,50450,42730.504
06. Apr. 2020449,50452,30440,60449,10443,12611.414
03. Apr. 2020436,00451,80436,00443,00437,10757.985
02. Apr. 2020428,40434,50421,20428,60422,89475.194
01. Apr. 2020417,00429,20410,80428,40422,69533.391
31. März 2020414,80421,00408,80417,90412,33939.317
30. März 2020406,00413,20402,00410,30404,84582.348
27. März 2020402,00419,10400,70403,80398,42922.397
26. März 2020394,00401,00387,40397,50392,21665.339
25. März 2020408,30409,90385,40397,00391,71836.092
24. März 2020425,00431,20392,50402,40397,04935.757
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen