151,460€
0,21%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 151,31 | 153,07 | 151,02 | 151,67 | 0,35% | 5,00 |
| 21.11.2024 | 147,68 | 151,76 | 147,44 | 151,14 | 2,40% | - |
| 20.11.2024 | 149,36 | 151,04 | 147,29 | 147,60 | -0,97% | 230,00 |
| 19.11.2024 | 148,95 | 149,76 | 147,40 | 149,05 | 0,13% | 375,00 |
| 18.11.2024 | 147,67 | 148,97 | 146,38 | 148,85 | 0,77% | 190,00 |
| 15.11.2024 | 147,69 | 149,52 | 147,17 | 147,71 | -0,56% | 233,00 |
| 14.11.2024 | 147,52 | 149,43 | 147,14 | 148,54 | 0,66% | 98,00 |
| 13.11.2024 | 146,58 | 148,27 | 146,22 | 147,57 | 0,36% | 327,00 |
| 12.11.2024 | 147,57 | 148,74 | 146,58 | 147,04 | -0,16% | 511,00 |
| 11.11.2024 | 146,13 | 149,86 | 145,62 | 147,28 | 0,89% | 582,00 |
| 08.11.2024 | 144,87 | 148,18 | 144,67 | 145,98 | 1,09% | 365,00 |
| 07.11.2024 | 145,78 | 145,78 | 143,50 | 144,41 | -0,45% | 592,00 |
| 06.11.2024 | 149,68 | 153,58 | 142,05 | 145,06 | 0,38% | 228,00 |
| 05.11.2024 | 142,19 | 144,52 | 141,40 | 144,51 | 1,85% | 276,00 |
| 04.11.2024 | 142,24 | 143,00 | 141,16 | 141,89 | -0,60% | 386,00 |
| 01.11.2024 | 143,42 | 144,82 | 141,30 | 142,74 | -0,40% | 226,00 |
| 31.10.2024 | 152,91 | 152,93 | 141,61 | 143,31 | -6,55% | 949,00 |
| 30.10.2024 | 153,97 | 154,67 | 153,17 | 153,36 | -0,53% | 147,00 |
| 29.10.2024 | 153,89 | 154,73 | 153,26 | 154,18 | 0,17% | 130,00 |
| 28.10.2024 | 153,83 | 154,36 | 153,06 | 153,92 | 0,50% | 626,00 |
| 25.10.2024 | 154,15 | 154,78 | 153,07 | 153,15 | -0,69% | 185,00 |
| 24.10.2024 | 152,64 | 154,94 | 152,40 | 154,22 | 0,78% | 261,00 |
| 23.10.2024 | 153,15 | 154,27 | 152,06 | 153,02 | -0,49% | 201,00 |
| 22.10.2024 | 152,90 | 154,15 | 152,67 | 153,77 | -0,05% | 89,00 |
| 21.10.2024 | 153,54 | 154,54 | 152,77 | 153,85 | 0,15% | 279,00 |
| 18.10.2024 | 151,96 | 153,76 | 151,30 | 153,62 | 0,92% | 446,00 |
| 17.10.2024 | 151,70 | 153,77 | 151,62 | 152,22 | 0,10% | 148,00 |
| 16.10.2024 | 151,56 | 152,26 | 150,00 | 152,07 | 0,28% | 190,00 |
| 15.10.2024 | 151,06 | 153,20 | 149,92 | 151,65 | 0,58% | 253,00 |
| 14.10.2024 | 148,73 | 151,13 | 148,04 | 150,77 | 1,32% | 232,00 |
| 11.10.2024 | 146,86 | 148,86 | 146,08 | 148,80 | 1,27% | 112,00 |
| 10.10.2024 | 147,74 | 148,40 | 146,24 | 146,94 | -0,66% | 401,00 |
| 09.10.2024 | 147,54 | 148,68 | 147,26 | 147,91 | 0,12% | 53,00 |
| 08.10.2024 | 145,38 | 147,76 | 144,91 | 147,73 | 1,60% | 327,00 |
| 07.10.2024 | 148,29 | 148,52 | 145,12 | 145,40 | -1,98% | 177,00 |
| 04.10.2024 | 148,15 | 150,03 | 147,52 | 148,33 | 0,65% | 71,00 |
| 03.10.2024 | 145,66 | 147,97 | 144,70 | 147,37 | 1,20% | 98,00 |
| 02.10.2024 | 145,26 | 146,32 | 144,51 | 145,62 | -0,02% | 463,00 |
| 01.10.2024 | 144,09 | 146,60 | 144,04 | 145,65 | 0,87% | 245,00 |
| 30.09.2024 | 142,01 | 144,40 | 141,38 | 144,40 | 1,65% | 185,00 |
| 27.09.2024 | 141,77 | 142,53 | 140,94 | 142,06 | 0,37% | 173,00 |
| 26.09.2024 | 143,51 | 144,20 | 141,19 | 141,53 | -1,21% | 136,00 |
| 25.09.2024 | 141,35 | 143,28 | 141,35 | 143,26 | 0,92% | 60,00 |
| 24.09.2024 | 143,85 | 144,44 | 141,15 | 141,96 | -1,36% | 152,00 |
| 23.09.2024 | 143,41 | 144,52 | 143,13 | 143,92 | 0,58% | 93,00 |
| 20.09.2024 | 142,22 | 143,20 | 141,86 | 143,09 | 0,58% | - |
| 19.09.2024 | 145,77 | 146,45 | 141,52 | 142,26 | -2,05% | 119,00 |
| 18.09.2024 | 146,58 | 146,64 | 144,68 | 145,24 | -0,86% | 221,00 |
| 17.09.2024 | 145,49 | 146,86 | 145,46 | 146,50 | 0,69% | 44,00 |
| 16.09.2024 | 145,01 | 146,28 | 144,85 | 145,49 | -0,05% | 251,00 |
| 13.09.2024 | 145,34 | 145,85 | 144,87 | 145,56 | 0,03% | 264,00 |
| 12.09.2024 | 145,54 | 146,02 | 144,62 | 145,51 | 0,17% | 244,00 |
| 11.09.2024 | 145,99 | 147,16 | 143,42 | 145,26 | -1,20% | 230,00 |
| 10.09.2024 | 146,22 | 147,55 | 145,78 | 147,03 | 0,38% | 106,00 |
| 09.09.2024 | 144,74 | 147,37 | 144,74 | 146,47 | 1,21% | 274,00 |
| 06.09.2024 | 146,34 | 147,49 | 144,08 | 144,72 | -1,15% | 258,00 |
| 05.09.2024 | 146,54 | 146,92 | 145,06 | 146,40 | -0,17% | 212,00 |
| 04.09.2024 | 145,44 | 147,15 | 145,38 | 146,65 | 0,48% | 183,00 |
| 03.09.2024 | 146,06 | 147,10 | 144,82 | 145,95 | -0,27% | 347,00 |
| 02.09.2024 | 146,16 | 146,56 | 145,45 | 146,35 | 0,05% | 106,00 |
| 30.08.2024 | 144,78 | 146,31 | 144,60 | 146,27 | 1,12% | 57,00 |
| 29.08.2024 | 144,77 | 146,18 | 144,41 | 144,65 | -0,02% | 39,00 |
| 28.08.2024 | 144,13 | 145,75 | 143,97 | 144,68 | 0,75% | 344,00 |
| 27.08.2024 | 143,53 | 144,88 | 143,11 | 143,60 | 0,07% | 89,00 |
| 26.08.2024 | 143,05 | 144,36 | 142,52 | 143,50 | 0,26% | 309,00 |
| 23.08.2024 | 142,82 | 143,70 | 142,34 | 143,13 | 0,43% | 1,00 |
| 22.08.2024 | 141,88 | 142,83 | 141,56 | 142,52 | 0,56% | 107,00 |
| 21.08.2024 | 142,00 | 142,36 | 141,08 | 141,73 | -0,03% | 26,00 |
| 20.08.2024 | 142,00 | 142,22 | 140,94 | 141,77 | -0,06% | 134,00 |
| 19.08.2024 | 141,67 | 142,64 | 141,18 | 141,86 | -0,04% | 234,00 |
| 16.08.2024 | 141,82 | 142,31 | 140,86 | 141,92 | 0,27% | 107,00 |
| 15.08.2024 | 141,79 | 144,34 | 140,89 | 141,54 | -0,18% | 743,00 |
| 14.08.2024 | 140,82 | 142,06 | 139,74 | 141,80 | 0,82% | 184,00 |
| 13.08.2024 | 140,95 | 141,62 | 139,53 | 140,65 | 0,05% | 146,00 |
| 12.08.2024 | 141,14 | 141,51 | 140,07 | 140,58 | -0,33% | 77,00 |
| 09.08.2024 | 140,86 | 141,44 | 139,98 | 141,05 | 0,20% | 66,00 |
| 08.08.2024 | 138,01 | 141,10 | 137,18 | 140,77 | 1,77% | 168,00 |
| 07.08.2024 | 138,85 | 139,72 | 138,09 | 138,32 | 0,38% | 118,00 |
| 06.08.2024 | 137,22 | 139,16 | 135,75 | 137,79 | 1,41% | 210,00 |
| 05.08.2024 | 135,77 | 137,47 | 131,00 | 135,87 | -0,93% | 1.170,00 |
| 02.08.2024 | 138,99 | 139,40 | 135,32 | 137,15 | -1,91% | 828,00 |
| 01.08.2024 | 140,38 | 142,38 | 137,68 | 139,82 | -0,20% | 555,00 |
| 31.07.2024 | 139,81 | 141,40 | 139,48 | 140,10 | 0,01% | 149,00 |
| 30.07.2024 | 139,74 | 140,97 | 139,49 | 140,08 | 0,32% | 3,00 |
| 29.07.2024 | 139,61 | 142,60 | 138,90 | 139,63 | 0,40% | 2.336,00 |
| 26.07.2024 | 137,67 | 139,63 | 137,25 | 139,08 | 1,22% | 657,00 |
| 25.07.2024 | 136,31 | 138,46 | 135,80 | 137,41 | 1,08% | 517,00 |
| 24.07.2024 | 136,61 | 137,26 | 135,81 | 135,94 | -0,70% | 260,00 |
| 23.07.2024 | 136,40 | 138,13 | 136,40 | 136,90 | -0,09% | 468,00 |
| 22.07.2024 | 135,70 | 137,29 | 135,61 | 137,03 | 1,02% | 1.129,00 |
| 19.07.2024 | 135,78 | 136,35 | 134,73 | 135,65 | 0,20% | 578,00 |
| 18.07.2024 | 136,85 | 137,44 | 135,29 | 135,38 | -0,93% | 298,00 |
| 17.07.2024 | 136,52 | 136,70 | 135,49 | 136,65 | 0,05% | 601,00 |
| 16.07.2024 | 135,90 | 137,31 | 135,32 | 136,58 | 0,65% | 600,00 |
| 15.07.2024 | 137,32 | 137,80 | 135,35 | 135,70 | -0,27% | 943,00 |
| 12.07.2024 | 135,62 | 137,04 | 134,91 | 136,07 | 0,38% | 650,00 |
| 11.07.2024 | 133,25 | 135,59 | 132,84 | 135,55 | 1,63% | 433,00 |
| 10.07.2024 | 131,59 | 133,41 | 131,26 | 133,38 | 1,28% | 640,00 |
| 09.07.2024 | 130,56 | 131,70 | 129,72 | 131,69 | 1,03% | 319,00 |
| 08.07.2024 | 129,75 | 131,25 | 129,72 | 130,35 | 0,29% | 716,00 |