ICA.ST - ICA Gruppen AB (publ)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Apr. 2020------
07. Apr. 2020------
06. Apr. 2020449,50452,30440,60449,10449,10611.414
03. Apr. 2020436,00451,80436,00443,00443,00757.985
02. Apr. 2020428,40434,50421,20428,60428,60475.194
01. Apr. 2020417,00429,20410,80428,40428,40533.391
31. März 2020414,80421,00408,80417,90417,90939.317
30. März 2020406,00413,20402,00410,30410,30582.348
27. März 2020402,00419,10400,70403,80403,80922.397
26. März 2020394,00401,00387,40397,50397,50665.339
25. März 2020408,30409,90385,40397,00397,00836.092
24. März 2020425,00431,20392,50402,40402,40935.757
23. März 2020431,00436,60413,80415,00415,001.013.414
20. März 2020465,00470,90433,70443,00443,001.300.493
19. März 2020443,00467,40440,10457,70457,701.721.396
18. März 2020400,00443,90388,70441,30441,301.865.523
17. März 2020357,70407,60356,80405,60405,601.213.236
16. März 2020345,10354,30337,70351,90351,901.114.087
13. März 2020340,70369,20340,70351,20351,201.088.822
12. März 2020358,70362,70338,10338,90338,901.304.793
11. März 2020383,00387,00369,80370,10370,10617.955
10. März 2020386,90395,40381,00382,10382,10708.006
09. März 2020375,70391,30373,40385,90385,901.302.571
06. März 2020386,00391,70384,00387,50387,50629.896
05. März 2020390,50392,40385,00391,00391,001.029.768
04. März 2020379,20393,90379,20388,10388,10834.004
03. März 2020375,80383,90373,90375,90375,90473.428
02. März 2020366,20374,50363,30366,00366,00718.877
28. Feb. 2020354,00363,50351,90359,80359,80821.830
27. Feb. 2020374,10374,30362,20364,00364,00466.685
26. Feb. 2020375,00378,50366,30376,00376,00706.093
25. Feb. 2020379,60383,20375,20376,00376,00360.417
24. Feb. 2020387,80389,20379,60379,60379,60416.239
21. Feb. 2020393,40395,60389,40390,70390,70319.426
20. Feb. 2020399,50401,00392,40393,40393,40607.756
19. Feb. 2020399,40403,80398,70399,40399,40293.015
18. Feb. 2020399,00400,90397,60399,10399,10238.777
17. Feb. 2020399,50400,50397,30399,00399,00143.125
14. Feb. 2020395,80400,70393,90399,00399,00288.888
13. Feb. 2020396,50398,80393,10395,80395,80258.988
12. Feb. 2020397,80400,00393,40396,40396,40505.128
11. Feb. 2020400,50404,70397,80397,80397,80411.627
10. Feb. 2020404,50404,90398,50400,00400,00442.995
07. Feb. 2020415,00416,00404,20404,20404,20877.520
06. Feb. 2020420,00427,00408,90413,60413,601.768.684
05. Feb. 2020433,40445,50430,30445,50445,50487.685
04. Feb. 2020425,30432,60425,20432,60432,60299.472
03. Feb. 2020423,50427,50422,30425,10425,10205.725
31. Jan. 2020426,50427,20422,90423,80423,80244.673
30. Jan. 2020427,50429,50424,70425,90425,90232.551
29. Jan. 2020427,00428,40424,90428,00428,00167.036
28. Jan. 2020425,50426,70421,40426,00426,00161.401
27. Jan. 2020426,00426,50422,10425,50425,50206.170
24. Jan. 2020419,20428,40419,20426,30426,30146.263
23. Jan. 2020415,00419,30415,00419,20419,20160.952
22. Jan. 2020422,30422,70415,70416,40416,40205.385
21. Jan. 2020422,90424,80418,00421,30421,30133.673
20. Jan. 2020418,70425,90417,90422,90422,90153.034
17. Jan. 2020413,90419,60413,30418,70418,70260.405
16. Jan. 2020410,90415,90410,90413,90413,90335.632
15. Jan. 2020415,90417,40411,50413,50413,50401.069
14. Jan. 2020409,20417,60407,40415,90415,90368.519
13. Jan. 2020423,90425,20408,60409,40409,40486.580
10. Jan. 2020438,50439,30423,40423,40423,40495.651
09. Jan. 2020432,40438,90432,40438,70438,70293.962
08. Jan. 2020432,20433,60425,30431,40431,40269.314
07. Jan. 2020435,00438,90428,50432,20432,20291.804
03. Jan. 2020438,90439,00433,20435,00435,00181.174
02. Jan. 2020438,60439,30431,00439,30439,30236.286
30. Dez. 2019440,30441,00435,80437,20437,20180.845
27. Dez. 2019440,70442,40438,00440,20440,20126.976
23. Dez. 2019436,10439,70434,80439,30439,30195.029
20. Dez. 2019429,60436,10428,80436,10436,10338.450
19. Dez. 2019433,00433,60426,80429,50429,50251.519
18. Dez. 2019429,00433,50427,80432,00432,00394.599
17. Dez. 2019420,00429,60418,80429,30429,30444.534
16. Dez. 2019418,90422,80418,50420,80420,80296.492
13. Dez. 2019422,50423,00416,10418,00418,00343.128
12. Dez. 2019424,20425,50420,70421,20421,20253.137
11. Dez. 2019420,00429,20419,00424,80424,80337.504
10. Dez. 2019420,80425,10420,20423,10423,10250.295
09. Dez. 2019421,30427,10421,30422,60422,60207.935
06. Dez. 2019418,30421,80417,00421,30421,30224.052
05. Dez. 2019417,80420,20416,20416,20416,20214.549
04. Dez. 2019415,00417,90414,00417,20417,20193.677
03. Dez. 2019416,00418,00413,80414,90414,90299.654
02. Dez. 2019418,00422,20415,10415,10415,10267.138
29. Nov. 2019420,60422,60418,00418,00418,00264.083
28. Nov. 2019419,40423,40419,40422,00422,00138.157
27. Nov. 2019426,70429,40419,60419,60419,60331.182
26. Nov. 2019421,10428,60419,30426,50426,50958.598
25. Nov. 2019412,10422,30408,50420,10420,10317.152
22. Nov. 2019417,50418,50412,20412,20412,20280.295
21. Nov. 2019419,50421,40417,30418,30418,30212.376
20. Nov. 2019414,60423,30413,70420,30420,30386.052
19. Nov. 2019423,00424,50415,00415,00415,00292.583
18. Nov. 2019422,90424,80420,00422,90422,90267.954
15. Nov. 2019421,00422,90418,30422,90422,90304.818
14. Nov. 2019425,60430,30423,80425,30425,30207.956
13. Nov. 2019426,40430,20425,20425,90425,90262.218
*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