130,966$
0,17%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 132,00 | 132,00 | 130,00 | 130,74 | 0,65% | 2.362.363,00 |
| 16.04.2024 | 130,60 | 131,31 | 129,46 | 129,90 | -0,49% | 2.637.594,00 |
| 15.04.2024 | 134,81 | 134,85 | 130,16 | 130,54 | -2,25% | 2.264.775,00 |
| 12.04.2024 | 132,80 | 134,49 | 132,65 | 133,55 | 0,05% | 3.255.756,00 |
| 11.04.2024 | 132,98 | 134,33 | 132,34 | 133,48 | 0,41% | 2.256.639,00 |
| 10.04.2024 | 133,48 | 134,81 | 132,45 | 132,94 | -1,57% | 2.151.886,00 |
| 09.04.2024 | 137,43 | 137,75 | 134,55 | 135,06 | -1,33% | 2.140.014,00 |
| 08.04.2024 | 138,20 | 138,20 | 136,79 | 136,88 | -0,72% | 1.980.786,00 |
| 05.04.2024 | 136,74 | 137,98 | 136,06 | 137,87 | 0,86% | 2.328.202,00 |
| 04.04.2024 | 138,25 | 138,87 | 136,25 | 136,70 | -0,50% | 2.744.664,00 |
| 03.04.2024 | 137,33 | 138,16 | 136,66 | 137,39 | -0,08% | 2.426.568,00 |
| 02.04.2024 | 136,87 | 137,53 | 136,02 | 137,50 | 0,34% | 1.834.443,00 |
| 01.04.2024 | 137,66 | 137,98 | 136,23 | 137,03 | -0,29% | 1.640.543,00 |
| 28.03.2024 | 137,36 | 137,94 | 136,36 | 137,43 | 0,33% | 2.596.799,00 |
| 27.03.2024 | 138,16 | 138,47 | 136,04 | 136,98 | -0,10% | 2.050.604,00 |
| 26.03.2024 | 136,08 | 137,95 | 135,99 | 137,12 | 0,96% | 2.555.069,00 |
| 25.03.2024 | 136,08 | 136,36 | 135,26 | 135,81 | -0,31% | 1.984.457,00 |
| 22.03.2024 | 138,25 | 138,39 | 135,99 | 136,23 | -1,35% | 2.024.105,00 |
| 21.03.2024 | 136,37 | 138,64 | 135,93 | 138,10 | 1,47% | 2.640.878,00 |
| 20.03.2024 | 135,27 | 136,42 | 134,15 | 136,10 | 0,44% | 2.243.153,00 |
| 19.03.2024 | 134,52 | 136,51 | 134,43 | 135,50 | 0,82% | 4.332.424,00 |
| 18.03.2024 | 135,12 | 135,63 | 134,17 | 134,40 | -0,18% | 3.721.405,00 |
| 15.03.2024 | 134,21 | 135,91 | 134,17 | 134,64 | -0,60% | 6.698.268,00 |
| 14.03.2024 | 136,88 | 137,04 | 134,61 | 135,45 | -1,47% | 2.359.268,00 |
| 13.03.2024 | 136,97 | 137,71 | 136,74 | 137,47 | 0,35% | 2.298.751,00 |
| 12.03.2024 | 137,05 | 138,22 | 136,64 | 136,99 | 0,01% | 1.893.333,00 |
| 11.03.2024 | 136,51 | 137,51 | 135,00 | 136,97 | -1,22% | 2.380.947,00 |
| 08.03.2024 | 138,18 | 139,86 | 138,18 | 138,66 | -0,14% | 1.315.967,00 |
| 07.03.2024 | 140,00 | 140,43 | 138,34 | 138,85 | -0,42% | 2.403.114,00 |
| 06.03.2024 | 138,66 | 139,80 | 137,51 | 139,43 | 0,01% | 2.030.529,00 |
| 05.03.2024 | 137,88 | 139,83 | 137,80 | 139,42 | 0,98% | 2.483.729,00 |
| 04.03.2024 | 138,05 | 138,68 | 137,50 | 138,07 | -0,36% | 1.858.963,00 |
| 01.03.2024 | 138,07 | 138,74 | 137,22 | 138,57 | 0,11% | 1.423.694,00 |
| 29.02.2024 | 139,00 | 139,73 | 138,25 | 138,42 | -0,30% | 2.873.185,00 |
| 28.02.2024 | 138,62 | 139,69 | 138,45 | 138,84 | 0,15% | 1.646.278,00 |
| 27.02.2024 | 137,76 | 138,95 | 137,39 | 138,63 | 0,52% | 2.023.626,00 |
| 26.02.2024 | 138,45 | 138,93 | 137,82 | 137,91 | -0,34% | 2.446.601,00 |
| 23.02.2024 | 139,43 | 139,78 | 138,05 | 138,38 | -0,65% | 2.173.964,00 |
| 22.02.2024 | 138,29 | 139,99 | 137,54 | 139,29 | 1,90% | 2.840.004,00 |
| 21.02.2024 | 136,01 | 137,12 | 135,42 | 136,69 | 0,19% | 2.585.387,00 |
| 20.02.2024 | 136,23 | 137,15 | 135,94 | 136,43 | -0,50% | 2.501.489,00 |
| 16.02.2024 | 137,23 | 138,34 | 136,99 | 137,12 | 0,17% | 2.084.174,00 |
| 15.02.2024 | 136,93 | 137,92 | 136,68 | 136,89 | 0,17% | 2.020.268,00 |
| 14.02.2024 | 135,19 | 136,73 | 134,84 | 136,66 | 1,67% | 2.125.500,00 |
| 13.02.2024 | 134,03 | 135,35 | 133,66 | 134,41 | -0,78% | 3.024.660,00 |
| 12.02.2024 | 135,79 | 136,22 | 134,68 | 135,46 | -0,02% | 2.099.325,00 |
| 09.02.2024 | 134,51 | 135,74 | 132,92 | 135,49 | 1,02% | 4.066.642,00 |
| 08.02.2024 | 132,03 | 135,98 | 131,00 | 134,12 | 4,72% | 5.492.063,00 |
| 07.02.2024 | 126,63 | 128,21 | 126,36 | 128,08 | 1,39% | 2.243.813,00 |
| 06.02.2024 | 126,72 | 127,15 | 125,72 | 126,33 | -0,33% | 2.901.394,00 |
| 05.02.2024 | 127,99 | 127,99 | 126,52 | 126,75 | -1,52% | 2.405.461,00 |
| 02.02.2024 | 129,60 | 129,96 | 127,68 | 128,70 | -0,79% | 1.810.926,00 |
| 01.02.2024 | 127,07 | 129,86 | 127,07 | 129,73 | 1,88% | 2.380.753,00 |
| 31.01.2024 | 129,35 | 129,93 | 127,00 | 127,33 | -1,31% | 2.406.466,00 |
| 30.01.2024 | 128,22 | 129,40 | 128,02 | 129,02 | 0,66% | 1.646.911,00 |
| 29.01.2024 | 127,19 | 128,20 | 126,84 | 128,18 | 0,72% | 1.934.382,00 |
| 26.01.2024 | 127,09 | 127,64 | 126,35 | 127,26 | -0,02% | 1.497.760,00 |
| 25.01.2024 | 127,49 | 127,72 | 126,24 | 127,29 | 0,20% | 2.043.478,00 |
| 24.01.2024 | 127,58 | 127,58 | 126,35 | 127,04 | -0,08% | 2.278.596,00 |
| 23.01.2024 | 127,13 | 127,70 | 126,77 | 127,14 | -0,13% | 1.543.472,00 |
| 22.01.2024 | 126,80 | 127,79 | 126,72 | 127,30 | 0,67% | 1.904.619,00 |
| 19.01.2024 | 127,09 | 127,31 | 125,69 | 126,45 | -0,14% | 3.047.186,00 |
| 18.01.2024 | 125,77 | 126,76 | 125,39 | 126,63 | 0,64% | 2.267.324,00 |
| 17.01.2024 | 125,13 | 126,28 | 124,65 | 125,83 | -0,16% | 1.535.656,00 |
| 16.01.2024 | 126,47 | 126,84 | 125,85 | 126,03 | -0,73% | 2.289.140,00 |
| 12.01.2024 | 127,31 | 127,89 | 126,64 | 126,96 | 0,15% | 1.554.986,00 |
| 11.01.2024 | 127,80 | 128,16 | 126,17 | 126,77 | -0,69% | 1.723.347,00 |
| 10.01.2024 | 127,22 | 127,69 | 126,18 | 127,65 | 0,48% | 1.977.072,00 |
| 09.01.2024 | 127,71 | 128,50 | 126,72 | 127,04 | -1,07% | 1.835.604,00 |
| 08.01.2024 | 127,16 | 128,50 | 126,95 | 128,41 | 2,08% | 3.165.501,00 |
| 05.01.2024 | 125,77 | 126,23 | 125,07 | 125,79 | 0,14% | 2.061.528,00 |
| 04.01.2024 | 124,85 | 126,51 | 124,36 | 125,62 | 0,65% | 2.845.493,00 |
| 03.01.2024 | 126,06 | 126,28 | 124,79 | 124,81 | -1,30% | 3.102.087,00 |
| 02.01.2024 | 128,02 | 128,42 | 125,70 | 126,45 | -1,54% | 2.228.019,00 |
| 29.12.2023 | 128,62 | 129,16 | 127,67 | 128,43 | -0,13% | 2.966.447,00 |
| 28.12.2023 | 127,88 | 128,74 | 127,84 | 128,60 | 0,63% | 2.895.699,00 |
| 27.12.2023 | 126,83 | 127,84 | 126,42 | 127,79 | 0,90% | 2.202.008,00 |
| 26.12.2023 | 125,75 | 126,90 | 125,75 | 126,65 | 0,74% | 2.031.984,00 |
| 22.12.2023 | 124,91 | 125,91 | 124,30 | 125,72 | 1,20% | 2.237.027,00 |
| 21.12.2023 | 122,72 | 124,33 | 122,65 | 124,23 | 1,53% | 1.895.378,00 |
| 20.12.2023 | 123,57 | 124,05 | 122,31 | 122,36 | -1,14% | 2.350.514,00 |
| 19.12.2023 | 123,56 | 123,96 | 123,07 | 123,77 | 0,17% | 1.784.968,00 |
| 18.12.2023 | 123,19 | 123,85 | 122,42 | 123,56 | 0,37% | 1.999.391,00 |
| 15.12.2023 | 122,98 | 123,40 | 121,56 | 123,10 | -0,19% | 4.795.557,00 |
| 14.12.2023 | 122,72 | 125,02 | 122,42 | 123,33 | 1,47% | 5.157.051,00 |
| 13.12.2023 | 117,81 | 121,73 | 117,49 | 121,54 | 3,06% | 4.580.022,00 |
| 12.12.2023 | 116,46 | 118,06 | 116,21 | 117,93 | 1,54% | 4.208.060,00 |
| 11.12.2023 | 113,92 | 116,73 | 113,87 | 116,14 | 2,47% | 3.433.095,00 |
| 08.12.2023 | 112,34 | 113,44 | 112,20 | 113,34 | 0,72% | 2.505.801,00 |
| 07.12.2023 | 113,32 | 113,64 | 111,82 | 112,53 | -0,49% | 2.880.086,00 |
| 06.12.2023 | 114,31 | 114,66 | 112,56 | 113,08 | -0,88% | 2.217.569,00 |
| 05.12.2023 | 114,71 | 114,86 | 113,64 | 114,08 | -0,83% | 2.821.416,00 |
| 04.12.2023 | 113,91 | 115,27 | 113,81 | 115,03 | 0,69% | 3.818.170,00 |
| 01.12.2023 | 113,20 | 114,27 | 112,72 | 114,24 | 0,35% | 3.492.138,00 |
| 30.11.2023 | 112,85 | 113,91 | 112,68 | 113,84 | 1,02% | 6.601.308,00 |
| 29.11.2023 | 113,80 | 113,80 | 112,55 | 112,69 | -0,08% | 2.376.919,00 |
| 28.11.2023 | 112,96 | 113,91 | 112,68 | 112,78 | -0,32% | 3.058.504,00 |
| 27.11.2023 | 114,22 | 114,31 | 112,99 | 113,14 | -1,09% | 2.240.809,00 |
| 24.11.2023 | 114,46 | 114,76 | 113,77 | 114,39 | 0,06% | 809.527,00 |
| 22.11.2023 | 113,93 | 114,91 | 113,65 | 114,32 | 0,77% | 2.481.650,00 |