158,470€
-0,12%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 158,68 | 158,97 | 157,74 | 158,43 | -0,14% | - |
| 01.04.2025 | 158,78 | 158,78 | 158,20 | 158,66 | -0,29% | 58,00 |
| 31.03.2025 | 159,76 | 159,76 | 159,12 | 159,12 | -0,75% | - |
| 28.03.2025 | 162,48 | 162,48 | 160,32 | 160,32 | -1,69% | - |
| 27.03.2025 | 162,14 | 163,08 | 162,14 | 163,08 | -0,07% | - |
| 26.03.2025 | 161,50 | 163,20 | 161,50 | 163,20 | 0,39% | - |
| 25.03.2025 | 160,96 | 162,56 | 160,82 | 162,56 | 0,86% | 50,00 |
| 24.03.2025 | 161,18 | 161,18 | 161,18 | 161,18 | 0,04% | - |
| 21.03.2025 | 160,32 | 161,12 | 160,32 | 161,12 | -0,26% | - |
| 20.03.2025 | 158,78 | 161,54 | 158,78 | 161,54 | 1,53% | 15,00 |
| 19.03.2025 | 157,40 | 159,10 | 157,40 | 159,10 | 0,89% | - |
| 18.03.2025 | 157,04 | 157,70 | 157,04 | 157,70 | 0,34% | - |
| 17.03.2025 | 157,16 | 157,16 | 157,16 | 157,16 | 0,13% | - |
| 14.03.2025 | 155,40 | 156,96 | 155,40 | 156,96 | 0,85% | - |
| 13.03.2025 | 154,14 | 155,64 | 154,14 | 155,64 | 0,41% | - |
| 12.03.2025 | 153,54 | 155,00 | 153,54 | 155,00 | 0,65% | 100,00 |
| 11.03.2025 | 154,88 | 154,88 | 154,00 | 154,00 | -1,26% | - |
| 10.03.2025 | 155,66 | 155,96 | 155,32 | 155,96 | -0,35% | 100,00 |
| 07.03.2025 | 155,88 | 156,50 | 155,88 | 156,50 | -0,58% | - |
| 06.03.2025 | 156,98 | 157,42 | 156,42 | 157,42 | -0,72% | 41,00 |
| 05.03.2025 | 160,00 | 160,00 | 158,56 | 158,56 | -3,13% | 40,00 |
| 04.03.2025 | 164,52 | 164,52 | 163,68 | 163,68 | -0,50% | - |
| 03.03.2025 | 165,60 | 165,60 | 164,50 | 164,50 | -1,00% | 100,00 |
| 28.02.2025 | 163,96 | 166,16 | 163,96 | 166,16 | 1,52% | - |
| 27.02.2025 | 162,78 | 164,58 | 162,78 | 163,68 | 0,18% | 6,00 |
| 26.02.2025 | 162,48 | 163,38 | 162,48 | 163,38 | 0,55% | - |
| 25.02.2025 | 159,90 | 162,62 | 159,90 | 162,48 | 0,68% | 19,00 |
| 24.02.2025 | 159,46 | 161,56 | 159,46 | 161,38 | 2,10% | 100,00 |
| 21.02.2025 | 158,06 | 158,06 | 158,06 | 158,06 | -0,58% | - |
| 20.02.2025 | 159,06 | 159,06 | 158,98 | 158,98 | -0,56% | - |
| 19.02.2025 | 158,48 | 159,88 | 158,48 | 159,88 | 0,76% | 20,00 |
| 18.02.2025 | 158,68 | 158,68 | 158,68 | 158,68 | 0,00% | - |
| 17.02.2025 | 158,22 | 158,68 | 158,22 | 158,68 | -0,08% | - |
| 14.02.2025 | 160,20 | 160,20 | 158,80 | 158,80 | -1,56% | - |
| 13.02.2025 | 159,22 | 161,32 | 159,22 | 161,32 | 1,05% | - |
| 12.02.2025 | 159,94 | 159,94 | 159,64 | 159,64 | -0,68% | - |
| 11.02.2025 | 161,02 | 161,02 | 159,76 | 160,74 | -0,22% | 1,00 |
| 10.02.2025 | 161,10 | 161,10 | 161,10 | 161,10 | -0,32% | - |
| 07.02.2025 | 160,34 | 161,62 | 160,34 | 161,62 | 4,91% | - |
| 06.02.2025 | 154,06 | 154,06 | 154,06 | 154,06 | -0,04% | - |
| 05.02.2025 | 151,92 | 154,12 | 151,92 | 154,12 | 0,38% | - |
| 04.02.2025 | 154,14 | 154,14 | 153,54 | 153,54 | -1,11% | - |
| 03.02.2025 | 152,16 | 155,26 | 152,16 | 155,26 | 0,54% | - |
| 31.01.2025 | 152,62 | 154,42 | 152,62 | 154,42 | 2,63% | - |
| 30.01.2025 | 150,46 | 150,46 | 150,46 | 150,46 | -0,21% | - |
| 29.01.2025 | 151,36 | 151,36 | 150,78 | 150,78 | -1,30% | - |
| 28.01.2025 | 153,18 | 155,18 | 152,76 | 152,76 | 3,04% | 2,00 |
| 27.01.2025 | 148,26 | 148,26 | 148,26 | 148,26 | -1,05% | - |
| 24.01.2025 | 149,46 | 149,84 | 149,46 | 149,84 | -0,78% | - |
| 23.01.2025 | 147,34 | 151,02 | 147,34 | 151,02 | 2,15% | - |
| 22.01.2025 | 144,88 | 147,84 | 144,88 | 147,84 | 1,82% | - |
| 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% | - |