167,870$
0,65%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 166,83 | 168,49 | 166,34 | 167,87 | 0,65% | 2.852.626,00 |
| 20.02.2025 | 166,77 | 167,48 | 165,83 | 166,79 | -0,10% | 1.643.203,00 |
| 19.02.2025 | 167,00 | 167,57 | 166,04 | 166,96 | 0,28% | 2.503.762,00 |
| 18.02.2025 | 166,80 | 167,09 | 165,34 | 166,50 | -0,13% | 2.230.038,00 |
| 14.02.2025 | 169,78 | 169,78 | 166,68 | 166,71 | -1,10% | 1.776.137,00 |
| 13.02.2025 | 167,34 | 169,04 | 167,03 | 168,57 | 1,21% | 1.853.593,00 |
| 12.02.2025 | 165,15 | 166,86 | 164,34 | 166,56 | -0,23% | 2.557.347,00 |
| 11.02.2025 | 166,77 | 167,07 | 165,10 | 166,94 | -0,11% | 1.974.956,00 |
| 10.02.2025 | 167,25 | 167,75 | 165,77 | 167,12 | 0,17% | 3.596.211,00 |
| 07.02.2025 | 166,10 | 167,87 | 164,14 | 166,83 | -0,51% | 3.072.565,00 |
| 06.02.2025 | 164,95 | 169,75 | 164,00 | 167,68 | 4,34% | 4.423.637,00 |
| 05.02.2025 | 160,44 | 161,64 | 159,61 | 160,70 | 0,87% | 2.965.103,00 |
| 04.02.2025 | 159,55 | 160,88 | 159,16 | 159,32 | -0,67% | 2.462.469,00 |
| 03.02.2025 | 158,69 | 160,88 | 157,22 | 160,39 | 0,35% | 1.981.021,00 |
| 31.01.2025 | 159,30 | 161,18 | 158,55 | 159,83 | 0,24% | 2.615.355,00 |
| 30.01.2025 | 158,80 | 160,78 | 157,43 | 159,44 | 1,41% | 1.938.311,00 |
| 29.01.2025 | 158,35 | 158,86 | 156,94 | 157,22 | -1,02% | 2.591.044,00 |
| 28.01.2025 | 159,62 | 160,41 | 158,00 | 158,84 | -1,24% | 2.532.215,00 |
| 27.01.2025 | 157,80 | 160,91 | 157,29 | 160,83 | 2,13% | 3.120.641,00 |
| 24.01.2025 | 156,98 | 157,95 | 156,69 | 157,47 | -0,13% | 1.908.201,00 |
| 23.01.2025 | 153,73 | 158,63 | 153,29 | 157,68 | 2,28% | 3.931.069,00 |
| 22.01.2025 | 151,80 | 154,80 | 151,30 | 154,17 | 1,61% | 4.807.795,00 |
| 21.01.2025 | 149,61 | 151,80 | 149,61 | 151,72 | 1,75% | 3.871.309,00 |
| 17.01.2025 | 150,88 | 151,07 | 148,94 | 149,11 | -0,75% | 3.364.622,00 |
| 16.01.2025 | 148,15 | 150,25 | 148,00 | 150,23 | 1,34% | 2.805.173,00 |
| 15.01.2025 | 147,92 | 148,71 | 146,39 | 148,24 | 2,06% | 4.998.428,00 |
| 14.01.2025 | 144,31 | 145,66 | 144,10 | 145,25 | 0,95% | 3.151.511,00 |
| 13.01.2025 | 142,44 | 143,94 | 142,29 | 143,89 | 0,76% | 3.310.792,00 |
| 10.01.2025 | 144,90 | 145,48 | 142,45 | 142,80 | -2,57% | 3.863.097,00 |
| 08.01.2025 | 144,93 | 146,62 | 143,83 | 146,57 | 0,09% | 3.719.431,00 |
| 07.01.2025 | 146,39 | 147,39 | 145,61 | 146,44 | -0,10% | 3.135.332,00 |
| 06.01.2025 | 148,92 | 149,17 | 145,88 | 146,58 | -2,18% | 3.719.986,00 |
| 03.01.2025 | 149,38 | 150,00 | 148,73 | 149,84 | 0,33% | 1.224.948,00 |
| 02.01.2025 | 149,90 | 150,15 | 148,46 | 149,34 | 0,22% | 1.917.644,00 |
| 31.12.2024 | 149,57 | 150,00 | 148,52 | 149,01 | -0,24% | 1.562.067,00 |
| 30.12.2024 | 149,16 | 149,95 | 148,35 | 149,37 | -0,63% | 1.972.028,00 |
| 27.12.2024 | 149,71 | 151,35 | 149,53 | 150,32 | -0,46% | 1.202.883,00 |
| 26.12.2024 | 149,20 | 151,37 | 149,20 | 151,02 | 0,37% | 1.167.975,00 |
| 24.12.2024 | 150,16 | 150,58 | 149,60 | 150,46 | 0,20% | 1.084.636,00 |
| 23.12.2024 | 149,50 | 150,42 | 148,77 | 150,16 | -0,10% | 2.797.850,00 |
| 20.12.2024 | 148,82 | 151,34 | 148,00 | 150,31 | 1,36% | 5.589.115,00 |
| 19.12.2024 | 150,00 | 151,17 | 148,06 | 148,29 | -0,88% | 3.806.166,00 |
| 18.12.2024 | 153,03 | 154,39 | 149,53 | 149,60 | -2,09% | 4.206.289,00 |
| 17.12.2024 | 154,29 | 154,29 | 152,58 | 152,79 | -1,16% | 3.631.420,00 |
| 16.12.2024 | 155,09 | 155,78 | 154,36 | 154,58 | -0,64% | 2.157.599,00 |
| 13.12.2024 | 156,50 | 157,41 | 155,43 | 155,58 | -0,62% | 2.128.578,00 |
| 12.12.2024 | 158,75 | 158,91 | 156,33 | 156,55 | -1,03% | 1.919.733,00 |
| 11.12.2024 | 158,74 | 159,81 | 157,62 | 158,18 | -0,15% | 3.198.545,00 |
| 10.12.2024 | 156,43 | 158,76 | 155,77 | 158,41 | 1,50% | 3.227.462,00 |
| 09.12.2024 | 156,30 | 156,79 | 155,70 | 156,07 | 0,09% | 3.471.588,00 |
| 06.12.2024 | 156,56 | 157,64 | 155,52 | 155,93 | -0,28% | 3.201.016,00 |
| 05.12.2024 | 156,50 | 157,41 | 155,59 | 156,37 | 0,17% | 2.730.252,00 |
| 04.12.2024 | 155,36 | 156,87 | 155,32 | 156,10 | -0,10% | 3.166.995,00 |
| 03.12.2024 | 158,37 | 158,65 | 156,00 | 156,26 | -1,28% | 2.848.766,00 |
| 02.12.2024 | 160,48 | 160,61 | 157,34 | 158,29 | -1,66% | 4.143.652,00 |
| 29.11.2024 | 161,71 | 161,93 | 160,53 | 160,96 | -0,14% | 1.439.524,00 |
| 27.11.2024 | 160,80 | 161,99 | 159,99 | 161,19 | 0,44% | 2.481.644,00 |
| 26.11.2024 | 159,91 | 161,46 | 158,88 | 160,49 | 0,54% | 3.394.997,00 |
| 25.11.2024 | 159,63 | 160,39 | 158,79 | 159,63 | 0,21% | 3.057.908,00 |
| 22.11.2024 | 159,02 | 159,37 | 158,02 | 159,29 | 2,26% | 2.078.258,00 |
| 20.11.2024 | 157,86 | 158,30 | 155,20 | 155,77 | -1,37% | 1.810.468,00 |
| 19.11.2024 | 157,51 | 158,58 | 156,77 | 157,93 | 0,15% | 2.812.107,00 |
| 18.11.2024 | 155,00 | 157,78 | 154,86 | 157,69 | 1,38% | 3.968.432,00 |
| 15.11.2024 | 155,79 | 156,96 | 155,13 | 155,55 | -0,59% | 2.793.044,00 |
| 14.11.2024 | 155,71 | 157,66 | 155,52 | 156,47 | 0,40% | 2.542.195,00 |
| 13.11.2024 | 156,83 | 157,10 | 155,50 | 155,84 | -0,14% | 2.026.352,00 |
| 12.11.2024 | 157,05 | 157,68 | 155,92 | 156,06 | -0,65% | 2.011.170,00 |
| 11.11.2024 | 159,11 | 159,81 | 156,68 | 157,08 | 0,42% | 2.974.493,00 |
| 08.11.2024 | 157,52 | 159,04 | 156,40 | 156,42 | 0,20% | 4.925.166,00 |
| 07.11.2024 | 156,06 | 156,46 | 155,16 | 156,11 | 0,21% | 2.426.651,00 |
| 06.11.2024 | 160,26 | 160,61 | 152,32 | 155,79 | -1,31% | 5.989.564,00 |
| 05.11.2024 | 154,87 | 157,91 | 154,70 | 157,85 | 2,17% | 2.163.350,00 |
| 04.11.2024 | 155,51 | 156,07 | 154,04 | 154,49 | -0,10% | 2.418.500,00 |
| 01.11.2024 | 153,48 | 156,36 | 153,20 | 154,64 | -0,79% | 3.715.485,00 |
| 31.10.2024 | 159,32 | 159,59 | 153,95 | 155,87 | -6,40% | 7.905.430,00 |
| 30.10.2024 | 166,76 | 167,99 | 166,38 | 166,53 | -0,11% | 2.726.117,00 |
| 29.10.2024 | 165,62 | 167,16 | 165,57 | 166,72 | 0,17% | 2.238.670,00 |
| 28.10.2024 | 166,38 | 166,95 | 165,76 | 166,44 | 0,68% | 2.430.558,00 |
| 25.10.2024 | 167,27 | 167,64 | 165,23 | 165,31 | -0,95% | 2.981.800,00 |
| 24.10.2024 | 165,29 | 167,55 | 164,78 | 166,90 | 1,15% | 4.877.744,00 |
| 23.10.2024 | 165,62 | 166,03 | 163,97 | 165,00 | -0,57% | 4.446.753,00 |
| 22.10.2024 | 165,25 | 166,67 | 165,00 | 165,94 | -0,24% | 1.881.351,00 |
| 21.10.2024 | 165,73 | 166,63 | 165,59 | 166,34 | -0,29% | 2.354.000,00 |
| 18.10.2024 | 165,00 | 167,06 | 164,40 | 166,83 | 1,23% | 2.300.923,00 |
| 17.10.2024 | 166,19 | 166,29 | 164,79 | 164,81 | -0,19% | 2.101.231,00 |
| 16.10.2024 | 164,19 | 165,33 | 163,32 | 165,13 | -0,03% | 1.735.450,00 |
| 15.10.2024 | 165,91 | 167,23 | 164,91 | 165,18 | 0,49% | 2.549.887,00 |
| 14.10.2024 | 162,48 | 164,75 | 162,28 | 164,38 | 1,11% | 2.717.693,00 |
| 11.10.2024 | 161,39 | 162,82 | 160,73 | 162,57 | 1,20% | 2.598.669,00 |
| 10.10.2024 | 161,67 | 161,94 | 159,81 | 160,65 | -0,67% | 1.671.526,00 |
| 09.10.2024 | 162,00 | 162,85 | 161,70 | 161,74 | -0,22% | 1.725.508,00 |
| 08.10.2024 | 160,94 | 162,25 | 160,39 | 162,09 | 1,60% | 1.932.637,00 |
| 07.10.2024 | 162,22 | 162,55 | 159,23 | 159,54 | -1,98% | 2.554.980,00 |
| 04.10.2024 | 163,57 | 164,18 | 162,48 | 162,76 | -0,31% | 2.232.916,00 |
| 03.10.2024 | 161,14 | 163,35 | 160,68 | 163,26 | 1,45% | 2.547.833,00 |
| 02.10.2024 | 160,52 | 161,15 | 159,62 | 160,92 | -0,14% | 1.960.758,00 |
| 01.10.2024 | 161,07 | 162,12 | 159,32 | 161,14 | 0,31% | 3.073.613,00 |
| 30.09.2024 | 158,97 | 160,78 | 158,22 | 160,64 | 1,27% | 1.752.852,00 |
| 27.09.2024 | 158,27 | 159,29 | 157,74 | 158,62 | 0,32% | 2.922.222,00 |
| 26.09.2024 | 159,57 | 160,32 | 157,85 | 158,12 | -0,83% | 2.844.678,00 |