158,900€
0,51%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 157,34 | 159,00 | 156,87 | 158,98 | 1,13% | - |
| 08.05.2025 | 156,93 | 158,93 | 156,23 | 157,21 | 0,66% | - |
| 07.05.2025 | 154,86 | 156,57 | 153,73 | 156,18 | 1,37% | - |
| 06.05.2025 | 153,13 | 154,94 | 151,85 | 154,07 | 0,21% | - |
| 05.05.2025 | 152,44 | 154,95 | 151,57 | 153,74 | 0,21% | 778,00 |
| 02.05.2025 | 150,88 | 154,39 | 149,50 | 153,42 | 3,43% | - |
| 30.04.2025 | 146,26 | 148,85 | 144,17 | 148,33 | 1,51% | 54,00 |
| 29.04.2025 | 143,67 | 146,39 | 141,63 | 146,13 | 2,12% | - |
| 28.04.2025 | 143,27 | 144,69 | 142,22 | 143,10 | -0,42% | - |
| 25.04.2025 | 144,50 | 144,75 | 142,22 | 143,70 | 0,41% | - |
| 24.04.2025 | 141,58 | 143,56 | 140,84 | 143,11 | 0,68% | 75,00 |
| 23.04.2025 | 143,60 | 144,96 | 140,44 | 142,14 | 1,08% | - |
| 22.04.2025 | 134,13 | 140,83 | 134,13 | 140,62 | 0,83% | - |
| 17.04.2025 | 140,64 | 141,69 | 137,55 | 139,46 | 0,24% | - |
| 16.04.2025 | 139,46 | 141,92 | 137,92 | 139,13 | -1,84% | 30,00 |
| 15.04.2025 | 140,53 | 142,48 | 139,47 | 141,74 | 0,72% | - |
| 14.04.2025 | 137,61 | 141,18 | 137,34 | 140,72 | 2,37% | - |
| 11.04.2025 | 138,77 | 139,41 | 134,46 | 137,46 | -0,72% | - |
| 10.04.2025 | 143,05 | 143,41 | 134,77 | 138,45 | -3,40% | - |
| 09.04.2025 | 134,54 | 143,51 | 133,52 | 143,33 | 3,55% | - |
| 08.04.2025 | 143,26 | 145,92 | 136,53 | 138,41 | -2,34% | - |
| 07.04.2025 | 137,80 | 145,50 | 134,50 | 141,72 | -1,04% | 35,00 |
| 04.04.2025 | 150,78 | 154,23 | 143,02 | 143,21 | -5,74% | - |
| 03.04.2025 | 152,13 | 155,56 | 147,20 | 151,93 | -3,27% | 9,00 |
| 02.04.2025 | 158,68 | 158,96 | 156,32 | 157,06 | -1,15% | - |
| 01.04.2025 | 159,05 | 159,80 | 158,00 | 158,89 | -0,41% | - |
| 31.03.2025 | 161,14 | 161,54 | 158,44 | 159,55 | -0,78% | - |
| 28.03.2025 | 163,49 | 165,63 | 159,72 | 160,80 | -1,93% | - |
| 27.03.2025 | 163,41 | 164,67 | 162,30 | 163,96 | 0,48% | - |
| 26.03.2025 | 162,61 | 164,01 | 161,95 | 163,18 | 2,52% | - |
| 25.03.2025 | 162,18 | 163,15 | 159,17 | 159,17 | 0,19% | - |
| 24.03.2025 | 161,96 | 163,20 | 158,64 | 158,87 | 0,51% | - |
| 21.03.2025 | 162,02 | 162,52 | 158,05 | 158,06 | 0,59% | - |
| 20.03.2025 | 159,78 | 162,10 | 157,09 | 157,13 | -1,05% | - |
| 19.03.2025 | 158,36 | 160,18 | 158,06 | 158,79 | 1,70% | - |
| 18.03.2025 | 157,98 | 159,30 | 154,34 | 156,14 | -0,60% | - |
| 17.03.2025 | 156,19 | 159,01 | 156,00 | 157,09 | 0,40% | 196,00 |
| 14.03.2025 | 156,57 | 157,67 | 152,31 | 156,46 | 1,14% | - |
| 13.03.2025 | 155,23 | 157,49 | 153,87 | 154,69 | -0,22% | - |
| 12.03.2025 | 154,57 | 156,12 | 153,61 | 155,03 | 0,89% | - |
| 11.03.2025 | 155,97 | 156,76 | 152,89 | 153,66 | -0,30% | 8,00 |
| 10.03.2025 | 156,52 | 158,48 | 154,10 | 154,12 | -1,80% | - |
| 07.03.2025 | 156,71 | 160,00 | 154,56 | 156,94 | -0,18% | - |
| 06.03.2025 | 157,86 | 158,43 | 155,35 | 157,23 | -1,13% | - |
| 05.03.2025 | 160,63 | 160,63 | 157,41 | 159,03 | -0,67% | - |
| 04.03.2025 | 165,43 | 165,45 | 159,99 | 160,11 | -3,08% | 150,00 |
| 03.03.2025 | 166,61 | 167,22 | 164,60 | 165,20 | -1,08% | 24,00 |
| 28.02.2025 | 164,43 | 167,22 | 164,10 | 167,00 | 1,72% | - |
| 27.02.2025 | 163,74 | 166,70 | 163,34 | 164,18 | 0,58% | - |
| 26.02.2025 | 163,51 | 164,30 | 162,37 | 163,23 | 0,26% | - |
| 25.02.2025 | 160,89 | 163,35 | 158,37 | 162,80 | 1,17% | 20,00 |
| 24.02.2025 | 160,57 | 162,12 | 159,82 | 160,91 | 0,26% | - |
| 21.02.2025 | 158,97 | 161,07 | 157,49 | 160,50 | 1,05% | - |
| 20.02.2025 | 159,85 | 160,15 | 158,29 | 158,83 | -0,82% | - |
| 19.02.2025 | 159,33 | 160,77 | 157,74 | 160,14 | 0,48% | - |
| 18.02.2025 | 159,78 | 161,00 | 158,30 | 159,38 | -0,04% | - |
| 17.02.2025 | 159,10 | 159,62 | 158,94 | 159,44 | 0,35% | - |
| 14.02.2025 | 161,35 | 161,81 | 158,85 | 158,89 | -1,41% | - |
| 13.02.2025 | 159,93 | 162,75 | 158,75 | 161,16 | 0,57% | - |
| 12.02.2025 | 161,13 | 161,14 | 158,78 | 160,25 | -0,52% | - |
| 11.02.2025 | 161,80 | 162,94 | 159,68 | 161,09 | -0,66% | - |
| 10.02.2025 | 162,04 | 164,49 | 160,71 | 162,16 | 0,37% | 114,00 |
| 07.02.2025 | 161,53 | 162,45 | 158,07 | 161,57 | 4,58% | - |
| 06.02.2025 | 154,91 | 163,59 | 154,47 | 154,50 | 0,05% | - |
| 05.02.2025 | 152,87 | 155,15 | 152,01 | 154,42 | 0,66% | - |
| 04.02.2025 | 155,49 | 155,65 | 153,40 | 153,40 | -1,52% | - |
| 03.02.2025 | 153,75 | 156,40 | 151,24 | 155,76 | 1,08% | - |
| 31.01.2025 | 153,75 | 155,14 | 152,90 | 154,09 | 0,57% | - |
| 30.01.2025 | 151,22 | 154,25 | 150,30 | 153,21 | 1,46% | - |
| 29.01.2025 | 152,12 | 152,84 | 150,77 | 151,00 | -0,87% | - |
| 28.01.2025 | 153,84 | 154,47 | 151,80 | 152,33 | -0,68% | - |
| 27.01.2025 | 149,39 | 153,38 | 148,02 | 153,38 | 2,21% | - |
| 24.01.2025 | 150,70 | 151,29 | 149,13 | 150,07 | -0,86% | - |
| 23.01.2025 | 148,05 | 152,17 | 147,34 | 151,37 | 2,22% | - |
| 22.01.2025 | 145,77 | 148,58 | 145,23 | 148,08 | 1,69% | - |
| 21.01.2025 | 146,10 | 146,12 | 143,98 | 145,62 | 0,03% | - |
| 20.01.2025 | 144,69 | 145,87 | 144,39 | 145,58 | 0,33% | 700,00 |
| 17.01.2025 | 146,22 | 147,72 | 144,96 | 145,10 | -0,53% | - |
| 16.01.2025 | 144,25 | 145,87 | 142,53 | 145,87 | 1,33% | - |
| 15.01.2025 | 141,18 | 144,19 | 140,92 | 143,96 | 2,08% | - |
| 14.01.2025 | 140,55 | 141,41 | 140,22 | 141,02 | 0,13% | 105,00 |
| 13.01.2025 | 139,55 | 140,94 | 138,78 | 140,84 | 1,03% | - |
| 10.01.2025 | 143,28 | 143,49 | 139,04 | 139,41 | -2,57% | 6,00 |
| 09.01.2025 | 142,11 | 143,20 | 141,94 | 143,09 | 0,71% | - |
| 08.01.2025 | 141,70 | 143,31 | 139,64 | 142,08 | 0,37% | - |
| 07.01.2025 | 140,88 | 142,28 | 140,46 | 141,55 | 0,28% | 285,00 |
| 06.01.2025 | 145,27 | 145,78 | 140,49 | 141,16 | -2,90% | - |
| 03.01.2025 | 145,58 | 145,86 | 144,56 | 145,38 | -0,10% | - |
| 02.01.2025 | 144,03 | 146,51 | 143,87 | 145,53 | 2,00% | 34,00 |
| 30.12.2024 | 143,73 | 144,10 | 142,61 | 142,68 | -1,07% | - |
| 27.12.2024 | 144,98 | 145,16 | 143,52 | 144,22 | -0,05% | - |
| 23.12.2024 | 144,48 | 145,21 | 143,09 | 144,29 | 0,09% | - |
| 20.12.2024 | 142,91 | 145,14 | 141,64 | 144,16 | 0,78% | - |
| 19.12.2024 | 144,27 | 146,20 | 142,81 | 143,04 | -0,86% | - |
| 18.12.2024 | 145,63 | 147,66 | 144,28 | 144,28 | -0,93% | 18,00 |
| 17.12.2024 | 146,88 | 147,71 | 145,30 | 145,64 | -0,99% | - |
| 16.12.2024 | 147,66 | 148,66 | 146,93 | 147,10 | -0,76% | - |
| 13.12.2024 | 149,63 | 149,98 | 148,07 | 148,23 | -0,88% | - |
| 12.12.2024 | 150,18 | 151,48 | 149,27 | 149,55 | -0,80% | - |
| 11.12.2024 | 150,50 | 152,24 | 148,93 | 150,76 | 0,16% | - |