154,950€
0,47%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 154,21 | 155,65 | 151,69 | 155,01 | 0,51% | - |
| 22.05.2025 | 154,21 | 155,39 | 153,18 | 154,23 | -0,04% | - |
| 21.05.2025 | 155,53 | 156,53 | 153,75 | 154,29 | -1,21% | - |
| 20.05.2025 | 157,22 | 158,63 | 156,01 | 156,18 | -0,59% | - |
| 19.05.2025 | 155,94 | 157,95 | 154,53 | 157,11 | -0,53% | 7,00 |
| 16.05.2025 | 155,75 | 158,10 | 155,61 | 157,94 | 1,13% | 3,00 |
| 15.05.2025 | 153,93 | 156,67 | 150,17 | 156,18 | 1,50% | - |
| 14.05.2025 | 153,28 | 154,84 | 153,00 | 153,87 | -0,46% | - |
| 13.05.2025 | 156,36 | 158,00 | 154,56 | 154,58 | -0,97% | - |
| 12.05.2025 | 158,54 | 165,85 | 153,65 | 156,09 | -1,53% | 50,00 |
| 09.05.2025 | 157,54 | 159,42 | 156,85 | 158,51 | 0,83% | - |
| 08.05.2025 | 156,25 | 158,93 | 156,15 | 157,21 | 0,72% | 3,00 |
| 07.05.2025 | 153,77 | 156,54 | 153,61 | 156,08 | 1,15% | 25,00 |
| 06.05.2025 | 154,45 | 154,94 | 151,98 | 154,31 | 0,35% | - |
| 05.05.2025 | 152,37 | 154,95 | 151,55 | 153,77 | 0,41% | - |
| 02.05.2025 | 151,08 | 154,40 | 149,50 | 153,14 | 3,26% | 25,00 |
| 30.04.2025 | 145,97 | 148,79 | 144,14 | 148,31 | 1,34% | 17,00 |
| 29.04.2025 | 143,54 | 146,47 | 142,25 | 146,35 | 2,19% | - |
| 28.04.2025 | 143,19 | 144,70 | 142,21 | 143,21 | -0,40% | - |
| 25.04.2025 | 143,11 | 144,76 | 142,20 | 143,79 | 0,36% | - |
| 24.04.2025 | 142,29 | 143,56 | 140,82 | 143,28 | 0,69% | 60,00 |
| 23.04.2025 | 143,16 | 145,00 | 140,52 | 142,30 | 1,15% | - |
| 22.04.2025 | 134,73 | 140,83 | 134,11 | 140,68 | 1,03% | - |
| 17.04.2025 | 140,28 | 141,75 | 137,56 | 139,25 | 0,06% | 15,00 |
| 16.04.2025 | 141,67 | 141,96 | 137,92 | 139,16 | -1,77% | 18,00 |
| 15.04.2025 | 141,07 | 142,48 | 139,21 | 141,67 | 0,85% | - |
| 14.04.2025 | 137,93 | 141,19 | 137,33 | 140,48 | 2,21% | - |
| 11.04.2025 | 137,46 | 139,41 | 134,40 | 137,44 | -0,77% | 12,00 |
| 10.04.2025 | 142,47 | 143,32 | 134,76 | 138,50 | -3,35% | 15,00 |
| 09.04.2025 | 136,52 | 143,55 | 133,56 | 143,30 | 3,64% | 450,00 |
| 08.04.2025 | 141,09 | 145,30 | 136,53 | 138,27 | -2,34% | - |
| 07.04.2025 | 139,02 | 145,44 | 134,50 | 141,59 | -1,20% | 110,00 |
| 04.04.2025 | 151,65 | 152,17 | 143,03 | 143,31 | -5,61% | 30,00 |
| 03.04.2025 | 153,71 | 155,51 | 147,20 | 151,82 | -3,33% | - |
| 02.04.2025 | 158,70 | 160,75 | 156,37 | 157,05 | -1,06% | - |
| 01.04.2025 | 159,02 | 160,06 | 157,99 | 158,74 | -0,53% | - |
| 31.03.2025 | 161,22 | 161,54 | 158,42 | 159,59 | -1,09% | - |
| 28.03.2025 | 164,37 | 165,88 | 161,27 | 161,35 | -1,33% | - |
| 27.03.2025 | 162,97 | 164,67 | 162,40 | 163,52 | 0,06% | - |
| 26.03.2025 | 162,87 | 163,96 | 161,17 | 163,43 | 0,47% | - |
| 25.03.2025 | 162,27 | 163,34 | 161,26 | 162,67 | 0,27% | - |
| 24.03.2025 | 160,37 | 164,12 | 160,37 | 162,23 | 0,62% | - |
| 21.03.2025 | 161,79 | 162,87 | 160,13 | 161,23 | -0,32% | - |
| 20.03.2025 | 159,92 | 162,10 | 158,74 | 161,75 | 1,51% | - |
| 19.03.2025 | 158,28 | 160,18 | 158,01 | 159,35 | 1,02% | 31,00 |
| 18.03.2025 | 158,10 | 159,28 | 157,25 | 157,74 | 0,42% | - |
| 17.03.2025 | 157,40 | 159,02 | 156,33 | 157,08 | -0,05% | 25,00 |
| 14.03.2025 | 155,93 | 157,70 | 154,98 | 157,16 | 0,81% | - |
| 13.03.2025 | 154,93 | 157,48 | 154,25 | 155,90 | 0,48% | - |
| 12.03.2025 | 154,38 | 156,53 | 153,58 | 155,16 | 0,65% | - |
| 11.03.2025 | 155,82 | 156,78 | 154,09 | 154,16 | -1,31% | 14,00 |
| 10.03.2025 | 157,16 | 158,33 | 154,87 | 156,20 | -0,53% | - |
| 07.03.2025 | 157,30 | 160,50 | 154,56 | 157,03 | -0,17% | - |
| 06.03.2025 | 159,06 | 159,77 | 155,38 | 157,29 | -1,17% | - |
| 05.03.2025 | 159,86 | 160,67 | 157,38 | 159,16 | -0,67% | - |
| 04.03.2025 | 165,16 | 165,55 | 159,96 | 160,23 | -3,03% | - |
| 03.03.2025 | 167,01 | 167,17 | 164,60 | 165,23 | -1,08% | - |
| 28.02.2025 | 165,26 | 167,03 | 164,20 | 167,03 | 1,70% | - |
| 27.02.2025 | 163,55 | 166,69 | 163,16 | 164,24 | 0,82% | - |
| 26.02.2025 | 162,83 | 165,57 | 162,44 | 162,90 | -0,11% | 8,00 |
| 25.02.2025 | 162,17 | 163,43 | 160,07 | 163,08 | 1,23% | - |
| 24.02.2025 | 160,19 | 162,13 | 159,81 | 161,10 | 0,25% | - |
| 21.02.2025 | 158,83 | 161,07 | 158,32 | 160,70 | 1,07% | - |
| 20.02.2025 | 160,20 | 160,30 | 158,29 | 159,00 | -0,71% | - |
| 19.02.2025 | 159,20 | 160,78 | 159,20 | 160,14 | 0,62% | - |
| 18.02.2025 | 159,44 | 160,98 | 158,30 | 159,16 | -0,08% | - |
| 17.02.2025 | 158,85 | 159,72 | 158,85 | 159,29 | 0,16% | - |
| 14.02.2025 | 161,09 | 162,18 | 158,85 | 159,03 | -1,48% | - |
| 13.02.2025 | 159,37 | 164,01 | 158,75 | 161,42 | 0,71% | - |
| 12.02.2025 | 160,81 | 161,26 | 158,79 | 160,28 | -0,50% | - |
| 11.02.2025 | 162,16 | 162,86 | 159,68 | 161,08 | -0,74% | - |
| 10.02.2025 | 161,50 | 168,14 | 160,71 | 162,28 | 0,35% | - |
| 07.02.2025 | 162,28 | 162,46 | 158,07 | 161,71 | 0,20% | - |
| 06.02.2025 | 154,51 | 163,61 | 154,32 | 161,38 | 4,46% | 2,00 |
| 05.02.2025 | 153,50 | 155,08 | 151,99 | 154,49 | 0,61% | - |
| 04.02.2025 | 155,83 | 155,83 | 153,41 | 153,55 | -1,49% | 2,00 |
| 03.02.2025 | 152,89 | 156,42 | 151,24 | 155,88 | 1,14% | - |
| 31.01.2025 | 153,45 | 155,14 | 153,01 | 154,13 | 0,62% | - |
| 30.01.2025 | 150,89 | 154,26 | 150,31 | 153,18 | 1,41% | - |
| 29.01.2025 | 152,28 | 153,37 | 150,77 | 151,05 | -0,83% | 4,00 |
| 28.01.2025 | 153,54 | 154,45 | 151,87 | 152,32 | -0,65% | - |
| 27.01.2025 | 150,08 | 153,35 | 147,93 | 153,32 | 2,14% | - |
| 24.01.2025 | 151,40 | 151,40 | 149,15 | 150,11 | -0,77% | 7,00 |
| 23.01.2025 | 147,69 | 152,08 | 147,12 | 151,27 | 2,17% | 10,00 |
| 22.01.2025 | 143,51 | 148,59 | 143,51 | 148,05 | 1,61% | - |
| 21.01.2025 | 145,12 | 146,14 | 143,46 | 145,70 | 0,16% | - |
| 20.01.2025 | 144,74 | 145,85 | 144,40 | 145,47 | 0,28% | 80,00 |
| 17.01.2025 | 145,72 | 147,70 | 145,04 | 145,07 | -0,47% | - |
| 16.01.2025 | 144,14 | 145,85 | 143,14 | 145,75 | 1,32% | - |
| 15.01.2025 | 140,92 | 144,21 | 140,90 | 143,85 | 2,12% | - |
| 14.01.2025 | 140,76 | 141,42 | 140,21 | 140,87 | 0,06% | - |
| 13.01.2025 | 139,27 | 140,94 | 138,78 | 140,79 | 1,03% | - |
| 10.01.2025 | 142,92 | 143,49 | 139,06 | 139,36 | -2,49% | - |
| 09.01.2025 | 142,73 | 143,52 | 141,95 | 142,92 | 0,76% | - |
| 08.01.2025 | 141,60 | 143,35 | 139,61 | 141,84 | 0,21% | - |
| 07.01.2025 | 141,79 | 142,29 | 140,40 | 141,54 | 0,74% | - |
| 06.01.2025 | 145,32 | 146,35 | 140,47 | 140,50 | -3,30% | - |
| 03.01.2025 | 145,46 | 145,78 | 144,50 | 145,30 | -0,12% | - |
| 02.01.2025 | 144,47 | 146,51 | 143,88 | 145,48 | 1,97% | 4,00 |
| 30.12.2024 | 144,21 | 144,49 | 142,58 | 142,67 | -0,75% | - |