Börse:
100,000€
0,28%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
99,800€
Ask:
100,200€
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 99,78 | 100,04 | 99,10 | 99,99 | 0,30% | - |
| 22.04.2021 | 99,29 | 100,57 | 98,89 | 99,70 | 0,56% | - |
| 21.04.2021 | 99,39 | 100,68 | 99,04 | 99,14 | -0,45% | - |
| 20.04.2021 | 99,49 | 100,00 | 98,71 | 99,59 | 0,35% | - |
| 19.04.2021 | 100,77 | 100,78 | 98,87 | 99,24 | -1,23% | 6,00 |
| 16.04.2021 | 100,04 | 100,65 | 99,60 | 100,48 | 0,89% | - |
| 15.04.2021 | 98,71 | 100,09 | 98,67 | 99,59 | 1,00% | 145,00 |
| 14.04.2021 | 99,23 | 100,16 | 98,57 | 98,60 | -0,80% | 30,00 |
| 13.04.2021 | 98,97 | 99,80 | 97,98 | 99,40 | 0,95% | - |
| 12.04.2021 | 98,55 | 98,97 | 97,96 | 98,46 | 0,47% | - |
| 09.04.2021 | 97,58 | 98,26 | 97,40 | 98,00 | 1,04% | - |
| 08.04.2021 | 97,07 | 97,60 | 96,42 | 96,99 | 0,89% | - |
| 07.04.2021 | 95,96 | 96,53 | 95,56 | 96,13 | -0,53% | - |
| 06.04.2021 | 97,33 | 97,82 | 96,29 | 96,64 | -0,21% | - |
| 01.04.2021 | 95,35 | 96,91 | 95,08 | 96,84 | 0,89% | - |
| 31.03.2021 | 94,96 | 96,09 | 94,45 | 95,99 | 0,56% | 85,00 |
| 30.03.2021 | 96,37 | 96,71 | 95,03 | 95,45 | -0,87% | - |
| 29.03.2021 | 95,98 | 96,60 | 94,88 | 96,29 | 0,51% | 17,00 |
| 26.03.2021 | 95,62 | 96,29 | 94,68 | 95,80 | 0,72% | - |
| 25.03.2021 | 95,46 | 95,56 | 94,46 | 95,11 | -0,25% | 48,00 |
| 24.03.2021 | 94,26 | 95,45 | 94,05 | 95,35 | 0,65% | - |
| 23.03.2021 | 93,36 | 94,84 | 92,93 | 94,74 | 1,51% | 90,00 |
| 22.03.2021 | 93,52 | 94,14 | 91,92 | 93,33 | -1,08% | - |
| 19.03.2021 | 93,72 | 94,52 | 93,22 | 94,35 | 0,21% | 165,00 |
| 18.03.2021 | 95,06 | 95,51 | 93,72 | 94,15 | -0,88% | 43,00 |
| 17.03.2021 | 96,29 | 96,73 | 94,97 | 94,99 | -1,49% | - |
| 16.03.2021 | 97,04 | 97,53 | 96,07 | 96,42 | -0,03% | - |
| 15.03.2021 | 96,61 | 97,21 | 96,18 | 96,45 | -0,19% | 30,00 |
| 12.03.2021 | 96,37 | 96,99 | 96,17 | 96,63 | 0,07% | 200,00 |
| 11.03.2021 | 97,36 | 97,41 | 96,25 | 96,56 | -0,30% | - |
| 10.03.2021 | 96,07 | 97,53 | 96,03 | 96,86 | -0,23% | 13,00 |
| 09.03.2021 | 96,45 | 98,12 | 95,63 | 97,08 | -0,16% | - |
| 08.03.2021 | 96,35 | 97,83 | 95,77 | 97,23 | 1,83% | - |
| 05.03.2021 | 92,99 | 95,65 | 92,48 | 95,48 | 3,83% | - |
| 04.03.2021 | 92,28 | 94,19 | 91,95 | 91,96 | -1,26% | - |
| 03.03.2021 | 94,40 | 94,79 | 92,94 | 93,13 | -1,93% | 20,00 |
| 02.03.2021 | 94,35 | 95,13 | 93,85 | 94,96 | 0,48% | 131,00 |
| 01.03.2021 | 91,84 | 94,65 | 91,84 | 94,50 | 3,06% | - |
| 26.02.2021 | 91,80 | 93,13 | 90,86 | 91,70 | -0,94% | 46,00 |
| 25.02.2021 | 91,67 | 92,98 | 90,73 | 92,57 | 0,78% | 35,00 |
| 24.02.2021 | 91,29 | 92,36 | 90,82 | 91,85 | 1,28% | - |
| 23.02.2021 | 92,12 | 92,14 | 89,86 | 90,68 | -1,30% | 109,00 |
| 22.02.2021 | 93,36 | 93,38 | 91,15 | 91,88 | -2,02% | 1,00 |
| 19.02.2021 | 94,10 | 94,44 | 93,13 | 93,77 | -0,17% | 60,00 |
| 18.02.2021 | 93,42 | 94,30 | 92,69 | 93,92 | 0,69% | - |
| 17.02.2021 | 93,08 | 93,81 | 92,40 | 93,28 | 0,90% | - |
| 16.02.2021 | 91,95 | 92,66 | 90,65 | 92,45 | 0,97% | - |
| 15.02.2021 | 91,82 | 91,83 | 91,48 | 91,56 | 0,46% | - |
| 12.02.2021 | 91,64 | 92,16 | 90,96 | 91,15 | -0,13% | 55,00 |
| 11.02.2021 | 92,18 | 92,54 | 90,79 | 91,27 | -0,17% | - |
| 10.02.2021 | 93,64 | 94,55 | 91,12 | 91,42 | -2,43% | 68,00 |
| 09.02.2021 | 93,90 | 94,43 | 93,37 | 93,70 | -0,63% | 96,00 |
| 08.02.2021 | 95,17 | 95,94 | 93,83 | 94,30 | -0,94% | - |
| 05.02.2021 | 95,99 | 95,99 | 95,19 | 95,19 | -0,87% | - |
| 04.02.2021 | 95,94 | 96,39 | 95,94 | 96,03 | -0,99% | 50,00 |
| 03.02.2021 | 97,10 | 97,10 | 96,99 | 96,99 | 2,04% | 57,00 |
| 02.02.2021 | 94,37 | 95,05 | 94,37 | 95,05 | 3,77% | - |
| 01.02.2021 | 91,45 | 92,35 | 91,45 | 91,60 | 1,60% | 30,00 |
| 29.01.2021 | 91,83 | 91,99 | 90,16 | 90,16 | -0,76% | 90,00 |
| 28.01.2021 | 90,07 | 90,85 | 90,07 | 90,85 | -2,11% | - |
| 27.01.2021 | 92,25 | 92,81 | 92,25 | 92,81 | 0,55% | 130,00 |
| 26.01.2021 | 92,57 | 93,19 | 92,30 | 92,30 | 0,37% | 121,00 |
| 25.01.2021 | 91,96 | 91,96 | 91,96 | 91,96 | 0,37% | - |
| 22.01.2021 | 92,23 | 92,23 | 91,62 | 91,62 | -1,74% | 37,00 |
| 21.01.2021 | 94,59 | 94,59 | 93,24 | 93,24 | -2,09% | - |
| 20.01.2021 | 94,33 | 95,23 | 94,33 | 95,23 | 0,49% | 25,00 |
| 19.01.2021 | 95,96 | 95,96 | 94,77 | 94,77 | -1,50% | - |
| 18.01.2021 | 96,05 | 96,21 | 96,05 | 96,21 | 1,71% | 100,00 |
| 15.01.2021 | 94,99 | 94,99 | 94,59 | 94,59 | -2,56% | 7,00 |
| 14.01.2021 | 97,08 | 97,08 | 97,08 | 97,08 | 0,55% | - |
| 13.01.2021 | 96,55 | 96,55 | 96,55 | 96,55 | -0,87% | - |
| 12.01.2021 | 96,79 | 97,40 | 96,79 | 97,40 | 1,46% | - |
| 11.01.2021 | 96,00 | 96,00 | 96,00 | 96,00 | 1,59% | - |
| 08.01.2021 | 95,00 | 95,00 | 94,50 | 94,50 | 0,53% | 35,00 |
| 07.01.2021 | 94,50 | 94,50 | 94,00 | 94,00 | 2,17% | - |
| 06.01.2021 | 92,00 | 92,00 | 92,00 | 92,00 | 0,55% | - |
| 05.01.2021 | 92,00 | 92,00 | 91,50 | 91,50 | -2,14% | 15,00 |
| 04.01.2021 | 94,00 | 94,00 | 93,50 | 93,50 | 1,08% | - |
| 30.12.2020 | 92,00 | 92,50 | 92,00 | 92,50 | 0,00% | 9,00 |
| 29.12.2020 | 93,00 | 93,00 | 92,50 | 92,50 | -0,54% | - |
| 28.12.2020 | 93,00 | 93,00 | 93,00 | 93,00 | 0,54% | - |
| 23.12.2020 | 93,00 | 93,00 | 92,50 | 92,50 | 1,09% | - |
| 22.12.2020 | 91,50 | 91,50 | 91,50 | 91,50 | -0,54% | - |
| 21.12.2020 | 92,50 | 92,50 | 91,50 | 92,00 | 0,55% | 10,00 |
| 18.12.2020 | 91,50 | 92,50 | 91,50 | 91,50 | 0,00% | 48,00 |
| 17.12.2020 | 91,50 | 91,50 | 91,50 | 91,50 | 0,55% | - |
| 16.12.2020 | 91,00 | 91,00 | 91,00 | 91,00 | 2,25% | - |
| 15.12.2020 | 88,00 | 89,00 | 88,00 | 89,00 | -0,56% | 38,00 |
| 14.12.2020 | 90,00 | 90,00 | 89,50 | 89,50 | 0,00% | - |
| 11.12.2020 | 89,50 | 89,50 | 89,50 | 89,50 | -0,56% | - |
| 10.12.2020 | 91,00 | 91,00 | 90,00 | 90,00 | -0,55% | - |
| 09.12.2020 | 90,50 | 90,50 | 90,50 | 90,50 | 0,56% | - |
| 08.12.2020 | 90,50 | 90,50 | 90,00 | 90,00 | 0,00% | - |
| 07.12.2020 | 89,50 | 90,00 | 89,50 | 90,00 | 0,56% | 50,00 |
| 04.12.2020 | 88,50 | 89,50 | 88,50 | 89,50 | 2,87% | 223,00 |
| 03.12.2020 | 87,50 | 87,50 | 87,00 | 87,00 | -1,14% | - |
| 02.12.2020 | 88,00 | 88,00 | 88,00 | 88,00 | -0,56% | - |
| 01.12.2020 | 89,00 | 89,50 | 88,50 | 88,50 | 1,72% | 80,00 |
| 30.11.2020 | 87,00 | 87,00 | 87,00 | 87,00 | 0,00% | - |
| 27.11.2020 | 86,50 | 87,00 | 86,50 | 87,00 | 0,00% | - |