ICADE historische Kurse | Verlauf | Entwicklung

Kurshistorie

Berlin

ICADE tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
02.01.2026	21,80 21,80	21,80 21,80	21,80	21,80	0 0,09%	0,09%
30.12.2025	21,58 21,78	21,78 21,58	21,58	21,78	0 1,68%	1,68%
29.12.2025	21,42 21,42	21,42 21,42	21,42	21,42	0 0,00%	0,00%
23.12.2025	21,42 21,42	21,42 21,42	21,42	21,42	0 0,94%	0,94%
22.12.2025	21,22 21,22	21,22 21,22	21,22	21,22	0 0,00%	0,00%
19.12.2025	21,22 21,22	21,22 21,22	21,22	21,22	0 1,82%	1,82%
18.12.2025	20,84 20,84	20,84 20,84	20,84	20,84	0 -1,04%	-1,04%
17.12.2025	21,06 21,06	21,06 21,06	21,06	21,06	0 1,35%	1,35%
16.12.2025	20,78 20,78	20,78 20,78	20,78	20,78	0 0,00%	0,00%
15.12.2025	20,78 20,78	20,78 20,78	20,78	20,78	0 0,48%	0,48%
12.12.2025	20,68 20,68	20,68 20,68	20,68	20,68	0 1,67%	1,67%
11.12.2025	20,34 20,34	20,34 20,34	20,34	20,34	0 -0,49%	-0,49%
10.12.2025	20,44 20,44	20,44 20,44	20,44	20,44	0 0,00%	0,00%
09.12.2025	20,44 20,44	20,44 20,44	20,44	20,44	0 -0,20%	-0,20%
08.12.2025	20,48 20,48	20,48 20,48	20,48	20,48	0 -0,87%	-0,87%
05.12.2025	20,66 20,66	20,66 20,66	20,66	20,66	0 -1,24%	-1,24%
04.12.2025	20,92 20,92	20,92 20,92	20,92	20,92	0 -1,04%	-1,04%
03.12.2025	21,14 21,14	21,14 21,14	21,14	21,14	0 1,44%	1,44%
02.12.2025	20,84 20,84	20,84 20,84	20,84	20,84	0 -1,42%	-1,42%
01.12.2025	21,14 21,14	21,14 21,14	21,14	21,14	0 -0,09%	-0,09%

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	58,43 63,98	65,23 56,21	56,21	63,98	9,50%
Februar	63,98 56,40	62,93 52,40	52,40	56,40	-11,85%
März	56,40 51,31	58,33 51,31	51,31	51,31	-9,02%
April	51,31 60,93	66,65 51,31	51,31	60,93	18,75%
Mai	60,93 58,38	64,51 56,89	56,89	58,38	-4,19%
Juni	58,38 59,07	62,38 57,93	57,93	59,07	1,18%
Juli	59,07 59,53	59,93 58,33	58,33	59,53	0,78%
August	59,53 65,43	69,76 59,53	59,53	65,43	9,91%
September	65,43 72,84	74,73 62,10	62,10	72,84	11,33%
Oktober	72,84 71,91	75,69 69,38	69,38	71,91	-1,28%
November	71,91 66,61	72,43 65,77	65,77	66,61	-7,37%
Dezember	66,61 68,15	72,43 66,28	66,28	68,15	2,31%
07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25 \| 26

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2026	21,78 21,78	21,78 21,78	21,78	21,78	0,00%
2025	21,84 21,78	24,38 18,58	18,58	21,78	-0,27%
2024	35,84 21,84	35,84 19,81	19,81	21,84	-39,06%
2023	40,66 35,84	48,56 28,18	28,18	35,84	-11,85%
2022	63,05 40,66	66,15 34,38	34,38	40,66	-35,51%
2021	63,75 63,05	78,30 55,35	55,35	63,05	-1,10%
2020	97,00 63,75	104,20 42,78	42,78	63,75	-34,28%
2019	64,90 97,00	97,00 64,45	64,45	97,00	49,46%
2018	81,42 64,90	87,30 64,35	64,35	64,90	-20,29%
2017	67,29 81,42	81,97 64,09	64,09	81,42	21,00%
2016	62,53 67,29	71,13 58,49	58,49	67,29	7,61%
2015	65,72 62,53	84,27 58,83	58,83	62,53	-4,85%
2014	65,94 65,72	78,18 60,17	60,17	65,72	-0,33%
2013	68,06 65,94	73,60 58,54	58,54	65,94	-3,11%
2012	57,84 68,06	69,88 54,80	54,80	68,06	17,67%
2011	76,76 57,84	88,85 50,35	50,35	57,84	-24,65%
2010	68,15 76,76	82,34 64,05	64,05	76,76	12,63%
2009	58,43 68,15	75,69 51,31	51,31	68,15	16,64%
2008	110,92 58,43	110,92 38,11	38,11	58,43	-47,32%
2007	110,92 110,92	110,92 110,92	110,92	110,92	0,00%

boerse.de-Börsenzitat:

The first rule of investing is not to lose money. The second rule is not to forget the first rule.
Warren Buffett