160,500€
1,15%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 158,40 | 160,68 | 158,22 | 160,68 | 1,26% | 289,00 |
| 20.02.2025 | 160,30 | 160,64 | 158,20 | 158,68 | -0,92% | 884,00 |
| 19.02.2025 | 158,84 | 160,74 | 158,84 | 160,16 | 0,77% | 331,00 |
| 18.02.2025 | 159,10 | 161,50 | 158,94 | 158,94 | 0,15% | 546,00 |
| 17.02.2025 | 159,76 | 159,98 | 158,70 | 158,70 | -1,36% | 430,00 |
| 14.02.2025 | 161,16 | 162,18 | 159,70 | 160,88 | -0,27% | 384,00 |
| 13.02.2025 | 160,46 | 164,00 | 159,90 | 161,32 | 0,85% | 2.125,00 |
| 12.02.2025 | 160,36 | 161,20 | 159,96 | 159,96 | -1,91% | 105,00 |
| 11.02.2025 | 161,06 | 163,46 | 161,06 | 163,08 | 1,19% | 777,00 |
| 10.02.2025 | 162,50 | 167,00 | 161,16 | 161,16 | -0,12% | 367,00 |
| 07.02.2025 | 161,94 | 161,94 | 158,90 | 161,36 | -0,33% | 347,00 |
| 06.02.2025 | 155,54 | 161,90 | 154,30 | 161,90 | 5,25% | 403,00 |
| 05.02.2025 | 152,14 | 154,98 | 152,14 | 153,82 | -0,52% | 528,00 |
| 04.02.2025 | 154,28 | 156,06 | 154,14 | 154,62 | -0,31% | 393,00 |
| 03.02.2025 | 153,38 | 155,10 | 152,40 | 155,10 | 0,68% | 643,00 |
| 31.01.2025 | 154,64 | 154,92 | 153,80 | 154,06 | 0,56% | 512,00 |
| 30.01.2025 | 152,14 | 154,38 | 150,04 | 153,20 | 0,55% | 540,00 |
| 29.01.2025 | 152,16 | 152,36 | 152,00 | 152,36 | -0,56% | 160,00 |
| 28.01.2025 | 154,78 | 154,84 | 153,06 | 153,22 | 0,05% | 307,00 |
| 27.01.2025 | 148,64 | 153,14 | 147,00 | 153,14 | 1,77% | 1.136,00 |
| 24.01.2025 | 149,74 | 150,84 | 149,60 | 150,48 | 1,37% | 194,00 |
| 23.01.2025 | 148,60 | 148,92 | 147,14 | 148,44 | 1,38% | 285,00 |
| 22.01.2025 | 145,16 | 146,42 | 145,16 | 146,42 | 0,90% | 310,00 |
| 21.01.2025 | 145,62 | 146,24 | 144,04 | 145,12 | -0,59% | 461,00 |
| 20.01.2025 | 144,14 | 145,98 | 144,06 | 145,98 | -0,19% | 881,00 |
| 17.01.2025 | 146,80 | 147,88 | 145,56 | 146,26 | 0,72% | 588,00 |
| 16.01.2025 | 143,70 | 145,22 | 143,24 | 145,22 | 1,23% | 223,00 |
| 15.01.2025 | 141,60 | 143,48 | 140,54 | 143,46 | 2,11% | 351,00 |
| 14.01.2025 | 140,02 | 141,50 | 140,02 | 140,50 | -0,07% | 630,00 |
| 13.01.2025 | 139,30 | 140,60 | 139,04 | 140,60 | 1,11% | 700,00 |
| 10.01.2025 | 143,58 | 143,58 | 139,06 | 139,06 | -3,11% | 326,00 |
| 09.01.2025 | 142,54 | 143,52 | 142,36 | 143,52 | 2,51% | 360,00 |
| 08.01.2025 | 142,78 | 143,20 | 140,00 | 140,00 | -0,88% | 861,00 |
| 07.01.2025 | 141,06 | 141,84 | 140,84 | 141,24 | 0,38% | 224,00 |
| 06.01.2025 | 144,74 | 145,74 | 140,70 | 140,70 | -3,11% | 505,00 |
| 03.01.2025 | 144,80 | 146,14 | 144,66 | 145,22 | -0,03% | 511,00 |
| 02.01.2025 | 144,62 | 145,48 | 144,62 | 145,26 | 2,17% | 142,00 |
| 30.12.2024 | 144,26 | 144,26 | 142,18 | 142,18 | -1,41% | 97,00 |
| 27.12.2024 | 144,44 | 145,08 | 144,22 | 144,22 | 0,52% | 171,00 |
| 23.12.2024 | 145,18 | 145,62 | 143,48 | 143,48 | 0,34% | 196,00 |
| 20.12.2024 | 141,54 | 143,00 | 141,34 | 143,00 | -0,82% | 190,00 |
| 19.12.2024 | 143,84 | 145,70 | 143,56 | 144,18 | -2,00% | 682,00 |
| 18.12.2024 | 145,34 | 147,12 | 145,34 | 147,12 | 1,04% | 254,00 |
| 17.12.2024 | 146,30 | 146,92 | 145,60 | 145,60 | -1,49% | 163,00 |
| 16.12.2024 | 147,28 | 148,98 | 147,28 | 147,80 | -0,46% | 253,00 |
| 13.12.2024 | 150,06 | 150,06 | 148,48 | 148,48 | -0,81% | 215,00 |
| 12.12.2024 | 150,74 | 151,10 | 149,70 | 149,70 | -0,90% | 246,00 |
| 11.12.2024 | 149,94 | 152,10 | 148,84 | 151,06 | 0,67% | 1.974,00 |
| 10.12.2024 | 147,44 | 150,06 | 147,44 | 150,06 | 1,36% | 65,00 |
| 09.12.2024 | 148,12 | 148,52 | 147,72 | 148,04 | -0,28% | 179,00 |
| 06.12.2024 | 148,80 | 148,82 | 148,42 | 148,46 | 0,32% | 192,00 |
| 05.12.2024 | 147,68 | 148,76 | 147,68 | 147,98 | -1,02% | 284,00 |
| 04.12.2024 | 148,56 | 150,50 | 148,56 | 149,50 | -0,57% | 231,00 |
| 03.12.2024 | 150,06 | 151,50 | 150,06 | 150,36 | 0,07% | 496,00 |
| 02.12.2024 | 154,02 | 154,16 | 150,26 | 150,26 | -1,60% | 251,00 |
| 29.11.2024 | 153,54 | 153,70 | 152,24 | 152,70 | -0,64% | 243,00 |
| 28.11.2024 | 153,56 | 153,68 | 153,56 | 153,68 | 1,05% | 30,00 |
| 27.11.2024 | 152,48 | 153,40 | 151,84 | 152,08 | -0,89% | 190,00 |
| 26.11.2024 | 152,94 | 153,44 | 150,80 | 153,44 | 1,24% | 206,00 |
| 25.11.2024 | 152,48 | 152,48 | 151,44 | 151,56 | -0,79% | 269,00 |
| 22.11.2024 | 151,84 | 153,28 | 151,84 | 152,76 | 1,79% | 455,00 |
| 21.11.2024 | 148,16 | 150,26 | 147,80 | 150,08 | 1,63% | 203,00 |
| 20.11.2024 | 149,76 | 151,04 | 147,68 | 147,68 | -1,18% | 230,00 |
| 19.11.2024 | 149,76 | 149,76 | 147,40 | 149,44 | 1,56% | 375,00 |
| 18.11.2024 | 147,12 | 147,62 | 146,38 | 147,14 | -0,27% | 190,00 |
| 15.11.2024 | 147,82 | 149,46 | 147,54 | 147,54 | -0,78% | 233,00 |
| 14.11.2024 | 148,46 | 148,92 | 147,82 | 148,70 | 0,68% | 98,00 |
| 13.11.2024 | 147,22 | 148,00 | 146,50 | 147,70 | 0,03% | 327,00 |
| 12.11.2024 | 148,08 | 148,28 | 146,58 | 147,66 | 0,19% | 511,00 |
| 11.11.2024 | 145,62 | 149,24 | 145,62 | 147,38 | 0,20% | 582,00 |
| 08.11.2024 | 145,44 | 147,90 | 145,00 | 147,08 | 1,62% | 365,00 |
| 07.11.2024 | 145,78 | 145,78 | 143,76 | 144,74 | -0,08% | 592,00 |
| 06.11.2024 | 147,10 | 153,00 | 144,66 | 144,86 | 0,79% | 228,00 |
| 05.11.2024 | 141,40 | 143,72 | 141,40 | 143,72 | 1,04% | 276,00 |
| 04.11.2024 | 142,76 | 142,76 | 141,16 | 142,24 | -0,99% | 386,00 |
| 01.11.2024 | 144,52 | 144,82 | 143,16 | 143,66 | -0,26% | 226,00 |
| 31.10.2024 | 149,22 | 149,22 | 143,26 | 144,04 | -6,44% | 1.009,00 |
| 30.10.2024 | 154,40 | 154,40 | 153,70 | 153,96 | -0,48% | 147,00 |
| 29.10.2024 | 153,74 | 154,70 | 153,74 | 154,70 | 0,45% | 130,00 |
| 28.10.2024 | 154,36 | 154,36 | 153,40 | 154,00 | 0,39% | 626,00 |
| 25.10.2024 | 154,64 | 154,78 | 153,40 | 153,40 | -0,44% | 185,00 |
| 24.10.2024 | 152,40 | 154,76 | 152,40 | 154,08 | 0,84% | 261,00 |
| 23.10.2024 | 153,96 | 153,96 | 152,78 | 152,80 | -0,51% | 201,00 |
| 22.10.2024 | 152,90 | 153,58 | 152,90 | 153,58 | -0,26% | 89,00 |
| 21.10.2024 | 154,20 | 154,54 | 152,90 | 153,98 | 0,35% | 279,00 |
| 18.10.2024 | 152,50 | 153,44 | 151,42 | 153,44 | 0,29% | 446,00 |
| 17.10.2024 | 151,98 | 153,58 | 151,64 | 153,00 | 0,57% | 148,00 |
| 16.10.2024 | 151,08 | 152,14 | 150,28 | 152,14 | -0,03% | 190,00 |
| 15.10.2024 | 151,72 | 153,20 | 151,44 | 152,18 | 0,92% | 253,00 |
| 14.10.2024 | 149,28 | 150,80 | 148,04 | 150,80 | 1,92% | 232,00 |
| 11.10.2024 | 146,08 | 148,04 | 146,08 | 147,96 | 1,01% | 112,00 |
| 10.10.2024 | 148,40 | 148,40 | 146,24 | 146,48 | -1,00% | 401,00 |
| 09.10.2024 | 148,16 | 148,16 | 147,82 | 147,96 | 0,83% | 73,00 |
| 08.10.2024 | 145,64 | 146,88 | 144,60 | 146,74 | -0,68% | 327,00 |
| 07.10.2024 | 147,78 | 148,52 | 147,36 | 147,74 | -1,15% | 177,00 |
| 04.10.2024 | 147,52 | 149,46 | 147,52 | 149,46 | 1,23% | 71,00 |
| 03.10.2024 | 145,72 | 147,64 | 144,70 | 147,64 | 1,76% | 98,00 |
| 02.10.2024 | 145,60 | 145,74 | 144,62 | 145,08 | -0,63% | 463,00 |
| 01.10.2024 | 144,70 | 146,00 | 144,42 | 146,00 | 1,69% | 245,00 |
| 30.09.2024 | 141,94 | 143,58 | 141,94 | 143,58 | 0,76% | 185,00 |