ICA.ST - ICA Gruppen AB (publ)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Nov. 2019424,00430,40421,90426,30426,30305.397
11. Nov. 2019426,10426,80423,20423,20423,20157.474
08. Nov. 2019425,50429,10424,20426,20426,20213.460
07. Nov. 2019426,90429,50425,30425,50425,50228.051
06. Nov. 2019423,50429,00422,90426,90426,90311.011
05. Nov. 2019428,60429,00422,40423,30423,30261.152
04. Nov. 2019431,60432,00424,70428,60428,60316.865
01. Nov. 2019427,50432,20427,50431,00431,0035.474
31. Okt. 2019434,00438,40426,70427,00427,00367.997
30. Okt. 2019430,50435,10429,70433,60433,60216.363
29. Okt. 2019426,90431,10423,60431,10431,10317.191
28. Okt. 2019427,80431,60423,10427,90427,90344.742
25. Okt. 2019422,00429,80419,40427,70427,70505.882
24. Okt. 2019437,40438,40419,50421,80421,80605.042
23. Okt. 2019430,10435,30425,00433,70433,70420.411
22. Okt. 2019435,00438,80433,80433,90433,90356.883
21. Okt. 2019437,00439,00433,70435,00435,00319.499
18. Okt. 2019440,00440,70436,20437,00437,00173.743
17. Okt. 2019439,40443,60438,70440,10440,10386.712
16. Okt. 2019444,80446,00437,80439,40439,40312.833
15. Okt. 2019444,80448,50443,70445,10445,10216.790
14. Okt. 2019442,40445,30438,60445,30445,30184.509
11. Okt. 2019442,00446,20439,30443,00443,00220.567
10. Okt. 2019446,00446,70439,30443,50443,50236.298
09. Okt. 2019437,00446,30437,00445,40445,40234.180
08. Okt. 2019445,80448,60438,60440,00440,00245.920
07. Okt. 2019440,90445,80440,40445,80445,80258.137
04. Okt. 2019437,00442,60436,10440,70440,70264.088
03. Okt. 2019442,90447,00437,30437,80437,80278.865
02. Okt. 2019452,00455,00443,00443,60443,60320.362
01. Okt. 2019454,80456,70449,50452,90452,90256.338
30. Sept. 2019452,60458,70451,10454,80454,80503.338
27. Sept. 2019457,00458,10451,80452,70452,70280.644
*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