145,780€
0,40%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 144,88 | 145,20 | 144,88 | 145,20 | -0,25% | - |
| 20.01.2025 | 145,56 | 145,56 | 145,56 | 145,56 | 0,22% | 16,00 |
| 17.01.2025 | 145,42 | 145,42 | 145,24 | 145,24 | -0,14% | - |
| 16.01.2025 | 143,32 | 145,44 | 143,32 | 145,44 | 1,11% | - |
| 15.01.2025 | 140,14 | 143,84 | 140,14 | 143,84 | 2,38% | - |
| 14.01.2025 | 139,66 | 140,50 | 139,66 | 140,50 | 1,28% | - |
| 13.01.2025 | 138,72 | 138,72 | 138,72 | 138,72 | -0,17% | - |
| 10.01.2025 | 142,46 | 142,46 | 138,96 | 138,96 | -2,39% | - |
| 09.01.2025 | 141,20 | 142,36 | 141,20 | 142,36 | 0,92% | - |
| 08.01.2025 | 141,14 | 141,14 | 141,06 | 141,06 | 0,70% | - |
| 07.01.2025 | 139,80 | 140,08 | 139,80 | 140,08 | -2,79% | 20,00 |
| 06.01.2025 | 144,10 | 144,10 | 144,10 | 144,10 | -0,30% | - |
| 03.01.2025 | 144,54 | 144,54 | 144,54 | 144,54 | -0,43% | - |
| 02.01.2025 | 143,34 | 145,16 | 143,34 | 145,16 | 1,51% | - |
| 30.12.2024 | 143,00 | 143,00 | 143,00 | 143,00 | -0,43% | - |
| 27.12.2024 | 143,88 | 143,88 | 143,62 | 143,62 | -0,40% | - |
| 23.12.2024 | 144,32 | 144,32 | 144,20 | 144,20 | 0,24% | - |
| 20.12.2024 | 143,76 | 143,86 | 143,76 | 143,86 | 0,38% | 14,00 |
| 19.12.2024 | 143,54 | 145,90 | 143,32 | 143,32 | -0,78% | 42,00 |
| 18.12.2024 | 144,90 | 144,90 | 144,44 | 144,44 | -0,80% | - |
| 17.12.2024 | 145,84 | 145,84 | 145,60 | 145,60 | -0,91% | - |
| 16.12.2024 | 146,94 | 146,94 | 146,94 | 146,94 | -0,74% | - |
| 13.12.2024 | 148,92 | 148,92 | 148,04 | 148,04 | -0,88% | - |
| 12.12.2024 | 149,16 | 149,36 | 149,16 | 149,36 | -0,67% | - |
| 11.12.2024 | 149,98 | 150,36 | 149,98 | 150,36 | 0,24% | - |
| 10.12.2024 | 147,10 | 150,00 | 147,10 | 150,00 | 1,47% | - |
| 09.12.2024 | 146,68 | 147,82 | 146,68 | 147,82 | 0,78% | - |
| 06.12.2024 | 146,68 | 146,68 | 146,68 | 146,68 | -0,68% | - |
| 05.12.2024 | 147,32 | 147,68 | 147,32 | 147,68 | -0,53% | 35,00 |
| 04.12.2024 | 148,26 | 148,50 | 148,26 | 148,46 | -0,34% | 90,00 |
| 03.12.2024 | 149,80 | 149,80 | 148,96 | 148,96 | -0,64% | 13,00 |
| 02.12.2024 | 154,04 | 154,04 | 149,90 | 149,92 | -1,28% | 38,00 |
| 29.11.2024 | 152,12 | 152,12 | 151,86 | 151,86 | -0,33% | - |
| 28.11.2024 | 152,22 | 154,02 | 152,22 | 152,36 | 0,16% | 90,00 |
| 27.11.2024 | 151,80 | 152,12 | 151,80 | 152,12 | -0,99% | - |
| 26.11.2024 | 151,38 | 153,64 | 151,38 | 153,64 | 0,79% | 20,00 |
| 25.11.2024 | 152,44 | 152,44 | 152,44 | 152,44 | -0,05% | - |
| 22.11.2024 | 150,18 | 152,52 | 150,18 | 152,52 | 1,07% | - |
| 21.11.2024 | 147,68 | 150,95 | 146,94 | 150,90 | 2,25% | - |
| 20.11.2024 | 148,90 | 150,74 | 147,58 | 147,58 | -0,90% | 149,00 |
| 19.11.2024 | 148,26 | 148,92 | 148,26 | 148,92 | 1,79% | - |
| 18.11.2024 | 146,30 | 146,30 | 146,30 | 146,30 | -0,83% | - |
| 15.11.2024 | 146,54 | 147,52 | 146,54 | 147,52 | -0,75% | - |
| 14.11.2024 | 146,86 | 148,64 | 146,86 | 148,64 | 0,84% | - |
| 13.11.2024 | 145,84 | 147,40 | 145,84 | 147,40 | 0,29% | - |
| 12.11.2024 | 146,66 | 146,98 | 146,66 | 146,98 | -0,84% | - |
| 11.11.2024 | 145,26 | 148,22 | 145,26 | 148,22 | 1,37% | 24,00 |
| 08.11.2024 | 144,08 | 146,22 | 144,08 | 146,22 | 1,22% | - |
| 07.11.2024 | 144,30 | 144,46 | 144,30 | 144,46 | -5,93% | - |
| 06.11.2024 | 147,26 | 153,56 | 147,26 | 153,56 | 8,80% | 28,00 |
| 05.11.2024 | 141,14 | 141,14 | 141,14 | 141,14 | -0,16% | - |
| 04.11.2024 | 141,26 | 141,38 | 141,26 | 141,36 | -0,32% | 200,00 |
| 01.11.2024 | 142,58 | 142,58 | 141,82 | 141,82 | -0,85% | - |
| 31.10.2024 | 154,02 | 154,02 | 143,04 | 143,04 | -6,67% | 73,00 |
| 30.10.2024 | 152,64 | 153,26 | 152,64 | 153,26 | 0,04% | - |
| 29.10.2024 | 152,76 | 154,36 | 152,76 | 153,20 | -0,56% | 47,00 |
| 28.10.2024 | 153,08 | 154,06 | 153,08 | 154,06 | 0,48% | - |
| 25.10.2024 | 153,32 | 153,32 | 153,32 | 153,32 | -0,64% | - |
| 24.10.2024 | 152,12 | 154,30 | 152,12 | 154,30 | 0,86% | - |
| 23.10.2024 | 152,50 | 152,98 | 152,50 | 152,98 | -0,46% | - |
| 22.10.2024 | 152,42 | 153,68 | 152,42 | 153,68 | 0,23% | - |
| 21.10.2024 | 152,84 | 153,32 | 152,84 | 153,32 | 1,51% | - |
| 18.10.2024 | 151,04 | 151,04 | 151,04 | 151,04 | -0,67% | - |
| 17.10.2024 | 151,18 | 152,06 | 151,18 | 152,06 | 0,11% | - |
| 16.10.2024 | 150,68 | 151,90 | 150,68 | 151,90 | 0,15% | - |
| 15.10.2024 | 150,20 | 152,08 | 150,20 | 151,68 | 0,74% | 100,00 |
| 14.10.2024 | 147,78 | 150,56 | 147,78 | 150,56 | 3,26% | - |
| 11.10.2024 | 145,80 | 145,80 | 145,80 | 145,80 | -0,40% | - |
| 10.10.2024 | 146,88 | 146,88 | 146,38 | 146,38 | -0,92% | - |
| 09.10.2024 | 146,72 | 147,74 | 146,72 | 147,74 | 0,18% | - |
| 08.10.2024 | 144,32 | 147,48 | 144,32 | 147,48 | 1,65% | - |
| 07.10.2024 | 147,12 | 147,12 | 145,08 | 145,08 | -1,51% | - |
| 04.10.2024 | 147,30 | 147,30 | 147,30 | 147,30 | 0,04% | - |
| 03.10.2024 | 144,34 | 147,24 | 144,34 | 147,24 | 1,27% | - |
| 02.10.2024 | 144,18 | 145,40 | 144,18 | 145,40 | 1,24% | 20,00 |
| 01.10.2024 | 143,36 | 143,62 | 143,36 | 143,62 | 1,81% | 44,00 |
| 30.09.2024 | 141,06 | 141,06 | 141,06 | 141,06 | -0,66% | - |
| 27.09.2024 | 141,18 | 142,00 | 141,18 | 142,00 | 0,52% | - |
| 26.09.2024 | 142,62 | 142,62 | 141,26 | 141,26 | -1,09% | - |
| 25.09.2024 | 140,64 | 142,82 | 140,64 | 142,82 | 0,88% | - |
| 24.09.2024 | 143,10 | 143,10 | 141,58 | 141,58 | -0,67% | - |
| 23.09.2024 | 142,54 | 142,54 | 142,54 | 142,54 | -0,07% | - |
| 20.09.2024 | 141,20 | 142,64 | 141,20 | 142,64 | -1,40% | - |
| 19.09.2024 | 144,66 | 144,66 | 144,66 | 144,66 | -0,11% | - |
| 18.09.2024 | 145,70 | 145,70 | 144,82 | 144,82 | -0,98% | 90,00 |
| 17.09.2024 | 144,78 | 146,26 | 144,78 | 146,26 | 0,56% | - |
| 16.09.2024 | 144,68 | 145,44 | 144,68 | 145,44 | 0,07% | - |
| 13.09.2024 | 144,70 | 145,34 | 144,60 | 145,34 | 0,44% | 25,00 |
| 12.09.2024 | 144,70 | 144,70 | 144,70 | 144,70 | 0,17% | - |
| 11.09.2024 | 145,28 | 146,98 | 143,22 | 144,46 | -1,42% | 760,00 |
| 10.09.2024 | 145,78 | 146,82 | 145,78 | 146,54 | -0,14% | 10,00 |
| 09.09.2024 | 144,70 | 146,74 | 144,70 | 146,74 | 1,86% | 20,00 |
| 06.09.2024 | 145,00 | 145,00 | 144,06 | 144,06 | -1,60% | - |
| 05.09.2024 | 145,70 | 146,40 | 145,70 | 146,40 | 0,12% | - |
| 04.09.2024 | 144,86 | 146,22 | 144,86 | 146,22 | 0,30% | - |
| 03.09.2024 | 145,26 | 145,78 | 145,26 | 145,78 | -0,79% | - |
| 02.09.2024 | 145,18 | 146,94 | 145,18 | 146,94 | 0,91% | 3,00 |
| 30.08.2024 | 143,78 | 145,62 | 143,78 | 145,62 | 0,72% | - |
| 29.08.2024 | 144,24 | 145,00 | 144,24 | 144,58 | 0,04% | 20,00 |
| 28.08.2024 | 143,16 | 144,52 | 143,16 | 144,52 | 0,85% | - |