123,170€
1,01%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 122,26 | 129,75 | 121,78 | 122,80 | 0,71% | - |
| 18.04.2024 | 121,94 | 121,94 | 121,94 | 121,94 | -0,23% | - |
| 17.04.2024 | 121,44 | 122,22 | 121,44 | 122,22 | -0,33% | - |
| 16.04.2024 | 122,66 | 122,66 | 122,62 | 122,62 | -1,92% | - |
| 15.04.2024 | 125,02 | 125,02 | 125,02 | 125,02 | 0,53% | - |
| 12.04.2024 | 124,36 | 124,36 | 124,36 | 124,36 | -0,14% | - |
| 11.04.2024 | 123,00 | 124,54 | 123,00 | 124,54 | 0,63% | - |
| 10.04.2024 | 123,84 | 123,84 | 123,76 | 123,76 | -0,15% | - |
| 09.04.2024 | 125,12 | 126,00 | 123,94 | 123,94 | -1,92% | 1,00 |
| 08.04.2024 | 126,36 | 126,36 | 126,36 | 126,36 | -0,22% | - |
| 05.04.2024 | 125,44 | 126,64 | 125,44 | 126,64 | 0,64% | - |
| 04.04.2024 | 126,06 | 126,06 | 125,84 | 125,84 | -0,49% | - |
| 03.04.2024 | 126,80 | 126,80 | 126,46 | 126,46 | -0,74% | - |
| 02.04.2024 | 128,40 | 128,40 | 127,40 | 127,40 | 0,16% | 13,00 |
| 28.03.2024 | 126,40 | 127,20 | 126,40 | 127,20 | 0,63% | 30,00 |
| 27.03.2024 | 126,20 | 126,40 | 126,20 | 126,40 | -0,16% | - |
| 26.03.2024 | 124,60 | 126,60 | 124,60 | 126,60 | 1,12% | - |
| 25.03.2024 | 125,40 | 125,40 | 125,20 | 125,20 | -0,48% | - |
| 22.03.2024 | 126,80 | 126,80 | 125,80 | 125,80 | -0,94% | - |
| 21.03.2024 | 124,20 | 127,40 | 124,20 | 127,00 | 1,93% | 50,00 |
| 20.03.2024 | 124,00 | 124,60 | 124,00 | 124,60 | 0,00% | - |
| 19.03.2024 | 123,40 | 124,60 | 123,40 | 124,60 | 1,30% | - |
| 18.03.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -0,49% | - |
| 15.03.2024 | 123,80 | 123,80 | 123,60 | 123,60 | -0,96% | - |
| 14.03.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 0,00% | - |
| 13.03.2024 | 124,80 | 124,80 | 124,80 | 124,80 | -0,32% | - |
| 12.03.2024 | 124,60 | 125,20 | 124,60 | 125,20 | 0,00% | - |
| 11.03.2024 | 125,40 | 125,40 | 125,20 | 125,20 | -1,42% | 6,00 |
| 08.03.2024 | 126,40 | 127,00 | 126,40 | 127,00 | 0,47% | - |
| 07.03.2024 | 127,00 | 127,00 | 126,40 | 126,40 | -1,10% | - |
| 06.03.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -0,31% | - |
| 05.03.2024 | 126,40 | 128,20 | 126,40 | 128,20 | 1,58% | - |
| 04.03.2024 | 127,00 | 127,00 | 126,20 | 126,20 | -1,25% | 610,00 |
| 01.03.2024 | 127,60 | 127,80 | 127,60 | 127,80 | -0,16% | - |
| 29.02.2024 | 127,20 | 128,60 | 127,20 | 128,00 | -0,16% | 30,00 |
| 28.02.2024 | 127,40 | 128,20 | 127,40 | 128,20 | 0,31% | - |
| 27.02.2024 | 126,60 | 127,80 | 126,60 | 127,80 | 0,63% | - |
| 26.02.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -0,78% | - |
| 23.02.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -0,47% | - |
| 22.02.2024 | 125,60 | 128,60 | 125,60 | 128,60 | 1,74% | - |
| 21.02.2024 | 125,40 | 126,40 | 125,40 | 126,40 | 0,32% | - |
| 20.02.2024 | 126,40 | 126,40 | 126,00 | 126,00 | -0,47% | - |
| 19.02.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,78% | - |
| 16.02.2024 | 126,60 | 128,00 | 126,60 | 127,60 | 0,47% | 103,00 |
| 15.02.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -0,16% | - |
| 14.02.2024 | 125,20 | 127,20 | 125,20 | 127,20 | 1,44% | - |
| 13.02.2024 | 125,00 | 125,40 | 125,00 | 125,40 | -0,32% | - |
| 12.02.2024 | 124,80 | 125,80 | 124,80 | 125,80 | 0,32% | - |
| 09.02.2024 | 123,80 | 125,40 | 123,80 | 125,40 | 0,48% | - |
| 08.02.2024 | 118,20 | 124,80 | 118,20 | 124,80 | 5,23% | - |
| 07.02.2024 | 116,80 | 118,60 | 116,80 | 118,60 | 0,68% | - |
| 06.02.2024 | 117,80 | 117,80 | 117,80 | 117,80 | -0,67% | - |
| 05.02.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -0,67% | - |
| 02.02.2024 | 118,60 | 119,40 | 118,60 | 119,40 | 0,17% | - |
| 01.02.2024 | 117,60 | 119,20 | 117,60 | 119,20 | 1,36% | - |
| 31.01.2024 | 118,80 | 120,20 | 117,60 | 117,60 | -1,18% | 610,00 |
| 30.01.2024 | 117,60 | 119,20 | 117,60 | 119,00 | 0,85% | 22,00 |
| 29.01.2024 | 117,20 | 118,00 | 117,20 | 118,00 | 0,68% | - |
| 26.01.2024 | 116,60 | 117,20 | 116,60 | 117,20 | 0,17% | - |
| 25.01.2024 | 116,40 | 117,00 | 116,40 | 117,00 | 0,34% | - |
| 24.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -0,68% | - |
| 23.01.2024 | 116,20 | 117,40 | 116,20 | 117,40 | 1,56% | 50,00 |
| 22.01.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -0,69% | - |
| 19.01.2024 | 116,40 | 116,40 | 116,40 | 116,40 | 0,00% | - |
| 18.01.2024 | 115,00 | 116,40 | 115,00 | 116,40 | 0,87% | - |
| 17.01.2024 | 115,00 | 115,40 | 115,00 | 115,40 | -0,35% | - |
| 16.01.2024 | 116,00 | 116,00 | 115,80 | 115,80 | 0,35% | - |
| 15.01.2024 | 115,20 | 115,40 | 115,20 | 115,40 | -0,35% | - |
| 12.01.2024 | 115,40 | 116,40 | 115,40 | 115,80 | 0,35% | 43,00 |
| 11.01.2024 | 116,00 | 116,00 | 115,40 | 115,40 | -0,35% | - |
| 10.01.2024 | 115,60 | 115,80 | 115,60 | 115,80 | 0,00% | - |
| 09.01.2024 | 116,60 | 116,60 | 115,80 | 115,80 | 0,70% | - |
| 08.01.2024 | 115,00 | 115,00 | 115,00 | 115,00 | 0,17% | 10,00 |
| 05.01.2024 | 114,40 | 114,80 | 114,40 | 114,80 | 0,88% | - |
| 04.01.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -0,52% | - |
| 03.01.2024 | 114,80 | 114,80 | 114,40 | 114,40 | -0,52% | - |
| 02.01.2024 | 116,20 | 116,20 | 115,00 | 115,00 | -0,69% | - |
| 29.12.2023 | 115,80 | 115,80 | 115,80 | 115,80 | -0,17% | - |
| 28.12.2023 | 114,40 | 116,00 | 114,20 | 116,00 | 1,75% | 660,00 |
| 27.12.2023 | 114,00 | 114,00 | 114,00 | 114,00 | 0,00% | - |
| 22.12.2023 | 112,00 | 114,00 | 112,00 | 114,00 | 1,06% | - |
| 21.12.2023 | 111,60 | 112,80 | 111,60 | 112,80 | 0,53% | 17,00 |
| 20.12.2023 | 112,40 | 112,40 | 112,20 | 112,20 | -0,36% | 10,00 |
| 19.12.2023 | 112,40 | 112,60 | 112,40 | 112,60 | -0,53% | - |
| 18.12.2023 | 112,40 | 113,20 | 112,40 | 113,20 | 0,71% | - |
| 15.12.2023 | 112,20 | 112,40 | 112,20 | 112,40 | 0,36% | - |
| 14.12.2023 | 111,40 | 112,00 | 111,40 | 112,00 | 0,54% | 10,00 |
| 13.12.2023 | 108,60 | 111,40 | 108,60 | 111,40 | 2,20% | - |
| 12.12.2023 | 107,40 | 109,00 | 107,40 | 109,00 | 1,11% | - |
| 11.12.2023 | 104,80 | 107,80 | 104,80 | 107,80 | 2,47% | - |
| 08.12.2023 | 103,80 | 105,20 | 103,80 | 105,20 | 1,15% | - |
| 07.12.2023 | 104,40 | 104,40 | 103,80 | 104,00 | -0,76% | 15,00 |
| 06.12.2023 | 105,40 | 105,40 | 104,80 | 104,80 | -0,76% | - |
| 05.12.2023 | 105,60 | 105,60 | 105,60 | 105,60 | 1,15% | - |
| 04.12.2023 | 104,40 | 104,40 | 104,40 | 104,40 | 0,19% | - |
| 01.12.2023 | 104,20 | 104,20 | 104,20 | 104,20 | 0,39% | - |
| 30.11.2023 | 102,80 | 103,80 | 102,80 | 103,80 | 1,17% | - |
| 29.11.2023 | 102,40 | 102,60 | 102,40 | 102,60 | 0,00% | - |
| 28.11.2023 | 102,80 | 102,80 | 102,60 | 102,60 | -1,16% | - |
| 27.11.2023 | 103,80 | 103,80 | 103,80 | 103,80 | -0,57% | - |