174,707$
-0,94%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 176,13 | 177,02 | 174,48 | 174,71 | -0,94% | 3.199.241,00 |
| 27.03.2025 | 175,55 | 177,45 | 175,12 | 176,36 | 0,34% | 2.946.283,00 |
| 26.03.2025 | 175,93 | 176,82 | 174,99 | 175,76 | 0,07% | 2.575.196,00 |
| 25.03.2025 | 176,15 | 176,49 | 174,48 | 175,63 | 0,22% | 2.777.162,00 |
| 24.03.2025 | 174,32 | 176,16 | 174,16 | 175,25 | 0,49% | 2.982.420,00 |
| 21.03.2025 | 175,67 | 175,99 | 173,10 | 174,39 | -0,68% | 4.717.158,00 |
| 20.03.2025 | 173,13 | 175,90 | 173,01 | 175,59 | 1,09% | 2.746.824,00 |
| 19.03.2025 | 173,16 | 174,52 | 172,17 | 173,69 | 0,49% | 2.609.522,00 |
| 18.03.2025 | 173,07 | 173,73 | 171,95 | 172,84 | 0,01% | 2.995.092,00 |
| 17.03.2025 | 170,93 | 173,67 | 170,12 | 172,82 | 1,03% | 2.483.405,00 |
| 14.03.2025 | 169,88 | 171,45 | 168,88 | 171,06 | 1,14% | 3.018.612,00 |
| 13.03.2025 | 169,08 | 171,07 | 168,58 | 169,14 | 0,07% | 2.919.124,00 |
| 12.03.2025 | 169,14 | 169,94 | 167,62 | 169,02 | 0,39% | 4.066.808,00 |
| 11.03.2025 | 169,04 | 170,35 | 168,20 | 168,36 | -0,47% | 3.855.756,00 |
| 10.03.2025 | 169,93 | 171,55 | 167,67 | 169,15 | -0,64% | 4.806.444,00 |
| 07.03.2025 | 169,35 | 170,75 | 167,61 | 170,24 | 0,35% | 3.541.793,00 |
| 06.03.2025 | 169,63 | 171,01 | 168,27 | 169,65 | -1,14% | 3.104.690,00 |
| 05.03.2025 | 170,00 | 171,96 | 169,35 | 171,61 | 1,04% | 3.216.501,00 |
| 04.03.2025 | 173,20 | 174,16 | 169,72 | 169,85 | -1,93% | 3.034.222,00 |
| 03.03.2025 | 172,81 | 175,41 | 172,33 | 173,20 | -0,02% | 3.658.467,00 |
| 28.02.2025 | 170,95 | 173,54 | 170,66 | 173,23 | 1,40% | 5.508.636,00 |
| 27.02.2025 | 171,12 | 173,52 | 170,38 | 170,84 | -0,19% | 2.805.767,00 |
| 26.02.2025 | 170,56 | 172,63 | 170,15 | 171,17 | -0,02% | 3.256.160,00 |
| 25.02.2025 | 169,14 | 171,61 | 168,95 | 171,21 | 1,66% | 3.456.440,00 |
| 24.02.2025 | 169,00 | 169,89 | 167,30 | 168,42 | 0,33% | 3.467.508,00 |
| 21.02.2025 | 166,73 | 168,49 | 166,34 | 167,87 | 0,65% | 2.853.344,00 |
| 20.02.2025 | 166,77 | 167,48 | 165,83 | 166,79 | -0,10% | 1.643.520,00 |
| 19.02.2025 | 167,00 | 167,57 | 166,04 | 166,96 | 0,28% | 2.505.459,00 |
| 18.02.2025 | 166,80 | 167,09 | 165,34 | 166,50 | -0,37% | 2.230.113,00 |
| 17.02.2025 | 167,05 | 167,15 | 166,83 | 167,13 | 0,25% | - |
| 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% | 1.853.638,00 |
| 12.02.2025 | 165,15 | 166,86 | 164,34 | 166,56 | -0,23% | 2.557.547,00 |
| 11.02.2025 | 166,77 | 167,07 | 165,10 | 166,94 | -0,11% | 2.168.771,00 |
| 10.02.2025 | 167,25 | 167,75 | 165,77 | 167,12 | 0,17% | 3.650.349,00 |
| 07.02.2025 | 166,47 | 167,87 | 164,14 | 166,83 | -0,51% | 3.072.865,00 |
| 06.02.2025 | 164,95 | 169,75 | 164,00 | 167,68 | 4,34% | 4.423.899,00 |
| 05.02.2025 | 160,44 | 161,64 | 159,61 | 160,70 | 0,87% | 2.971.713,00 |
| 04.02.2025 | 159,55 | 160,88 | 159,16 | 159,32 | -0,67% | 2.472.438,00 |
| 03.02.2025 | 158,69 | 160,88 | 157,22 | 160,39 | 0,35% | 1.986.609,00 |
| 31.01.2025 | 159,20 | 161,18 | 158,55 | 159,83 | 0,24% | 2.624.046,00 |
| 30.01.2025 | 158,80 | 160,78 | 157,43 | 159,44 | 1,41% | 1.941.702,00 |
| 29.01.2025 | 158,35 | 158,86 | 156,94 | 157,22 | -1,02% | 2.592.842,00 |
| 28.01.2025 | 159,62 | 160,41 | 158,00 | 158,84 | -1,24% | 2.532.318,00 |
| 27.01.2025 | 157,80 | 160,91 | 157,29 | 160,83 | 2,13% | 3.136.265,00 |
| 24.01.2025 | 157,11 | 157,95 | 156,69 | 157,47 | -0,13% | 1.944.798,00 |
| 23.01.2025 | 153,73 | 158,63 | 153,29 | 157,68 | 2,28% | 3.989.127,00 |
| 22.01.2025 | 151,80 | 154,80 | 151,30 | 154,17 | 1,61% | 4.981.169,00 |
| 21.01.2025 | 149,61 | 151,80 | 149,61 | 151,72 | 1,75% | 4.420.573,00 |
| 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% | 2.823.396,00 |
| 15.01.2025 | 147,92 | 148,71 | 146,39 | 148,24 | 2,06% | 5.105.100,00 |
| 14.01.2025 | 144,31 | 145,66 | 144,10 | 145,25 | 0,95% | 3.229.649,00 |
| 13.01.2025 | 142,44 | 143,94 | 142,29 | 143,89 | 0,76% | 3.358.028,00 |
| 10.01.2025 | 144,90 | 145,48 | 142,45 | 142,80 | -2,57% | 3.979.445,00 |
| 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% | 3.135.700,00 |
| 06.01.2025 | 148,92 | 149,17 | 145,88 | 146,58 | -2,18% | 3.742.914,00 |
| 03.01.2025 | 149,38 | 150,00 | 148,73 | 149,84 | 0,33% | 1.227.621,00 |
| 02.01.2025 | 149,90 | 150,15 | 148,46 | 149,34 | 0,22% | 1.921.584,00 |
| 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% | 2.444.147,00 |
| 27.12.2024 | 149,88 | 151,35 | 149,53 | 150,32 | -0,46% | 1.212.355,00 |
| 26.12.2024 | 149,20 | 151,37 | 149,20 | 151,02 | 0,37% | 1.168.102,00 |
| 24.12.2024 | 150,16 | 150,58 | 149,60 | 150,46 | 0,20% | 1.084.636,00 |
| 23.12.2024 | 149,39 | 150,42 | 148,77 | 150,16 | -0,10% | 2.853.782,00 |
| 20.12.2024 | 148,35 | 151,34 | 148,00 | 150,31 | 1,36% | 6.446.830,00 |
| 19.12.2024 | 150,00 | 151,17 | 148,06 | 148,29 | -0,88% | 4.870.545,00 |
| 18.12.2024 | 153,03 | 154,39 | 149,53 | 149,60 | -2,09% | 4.571.962,00 |
| 17.12.2024 | 154,11 | 154,29 | 152,58 | 152,79 | -1,16% | 3.634.078,00 |
| 16.12.2024 | 155,09 | 155,78 | 154,36 | 154,58 | -0,64% | 2.331.526,00 |
| 13.12.2024 | 156,69 | 157,41 | 155,43 | 155,58 | -0,62% | 2.411.606,00 |
| 12.12.2024 | 158,75 | 158,91 | 156,33 | 156,55 | -1,03% | 2.007.067,00 |
| 11.12.2024 | 158,74 | 159,81 | 157,62 | 158,18 | -0,15% | 3.249.218,00 |
| 10.12.2024 | 156,43 | 158,76 | 155,77 | 158,41 | 1,50% | 3.232.357,00 |
| 09.12.2024 | 156,30 | 156,79 | 155,70 | 156,07 | 0,09% | 3.750.284,00 |
| 06.12.2024 | 157,09 | 157,64 | 155,52 | 155,93 | -0,28% | 3.275.112,00 |
| 05.12.2024 | 156,50 | 157,41 | 155,59 | 156,37 | 0,17% | 4.459.734,00 |
| 04.12.2024 | 155,36 | 156,87 | 155,32 | 156,10 | -0,10% | 3.249.068,00 |
| 03.12.2024 | 158,37 | 158,65 | 156,00 | 156,26 | -1,28% | 2.908.522,00 |
| 02.12.2024 | 160,48 | 160,61 | 157,34 | 158,29 | -1,66% | 4.154.239,00 |
| 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% | 3.464.203,00 |
| 25.11.2024 | 159,63 | 160,39 | 158,79 | 159,63 | 0,21% | 3.062.728,00 |
| 22.11.2024 | 158,37 | 159,37 | 158,02 | 159,29 | 0,59% | 2.080.095,00 |
| 21.11.2024 | 156,36 | 159,04 | 155,51 | 158,35 | 1,66% | 2.505.840,00 |
| 20.11.2024 | 157,86 | 158,30 | 155,20 | 155,77 | -1,37% | 1.867.774,00 |
| 19.11.2024 | 157,51 | 158,58 | 156,77 | 157,93 | 0,15% | 2.847.849,00 |
| 18.11.2024 | 155,00 | 157,78 | 154,86 | 157,69 | 1,38% | 3.974.158,00 |
| 15.11.2024 | 155,79 | 156,96 | 155,13 | 155,55 | -0,59% | 2.795.449,00 |
| 14.11.2024 | 155,71 | 157,66 | 155,52 | 156,47 | 0,40% | 2.550.136,00 |
| 13.11.2024 | 156,83 | 157,10 | 155,50 | 155,84 | -0,14% | 2.040.017,00 |
| 12.11.2024 | 157,05 | 157,68 | 155,92 | 156,06 | -0,65% | 2.047.452,00 |
| 11.11.2024 | 159,11 | 159,81 | 156,68 | 157,08 | 0,42% | 3.079.923,00 |
| 08.11.2024 | 157,52 | 159,04 | 156,40 | 156,42 | 0,20% | 4.946.737,00 |
| 07.11.2024 | 156,06 | 156,46 | 155,16 | 156,11 | 0,21% | 2.431.846,00 |
| 06.11.2024 | 160,26 | 160,61 | 152,32 | 155,79 | -1,31% | 6.013.275,00 |
| 05.11.2024 | 154,87 | 157,91 | 154,70 | 157,85 | 2,17% | 2.191.998,00 |
| 04.11.2024 | 155,51 | 156,07 | 154,04 | 154,49 | -0,10% | 2.418.500,00 |