123,130€
0,18%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 123,07 | 129,75 | 121,93 | 123,66 | 0,61% | 70,00 |
| 18.04.2024 | 122,51 | 123,59 | 122,21 | 122,91 | 0,84% | - |
| 17.04.2024 | 122,34 | 123,94 | 121,75 | 121,89 | -0,38% | - |
| 16.04.2024 | 124,16 | 124,41 | 121,77 | 122,35 | -0,41% | - |
| 15.04.2024 | 124,79 | 126,62 | 122,55 | 122,85 | -2,06% | 15,00 |
| 12.04.2024 | 124,46 | 126,33 | 123,85 | 125,43 | 0,62% | - |
| 11.04.2024 | 123,76 | 125,23 | 123,28 | 124,66 | 0,56% | - |
| 10.04.2024 | 124,40 | 125,61 | 123,26 | 123,96 | -0,63% | 29,00 |
| 09.04.2024 | 126,05 | 126,36 | 123,95 | 124,75 | -1,06% | - |
| 08.04.2024 | 125,51 | 127,48 | 125,51 | 126,09 | -0,83% | 12,00 |
| 05.04.2024 | 126,54 | 127,47 | 125,67 | 127,14 | 0,86% | - |
| 04.04.2024 | 126,78 | 127,90 | 125,70 | 126,05 | -0,48% | - |
| 03.04.2024 | 127,69 | 127,92 | 126,19 | 126,66 | -0,77% | - |
| 02.04.2024 | 127,40 | 128,09 | 126,03 | 127,64 | 0,03% | - |
| 28.03.2024 | 126,60 | 129,00 | 125,80 | 127,60 | 0,87% | - |
| 27.03.2024 | 127,10 | 129,00 | 125,70 | 126,50 | -0,08% | - |
| 26.03.2024 | 125,40 | 127,30 | 125,00 | 126,60 | 1,04% | - |
| 25.03.2024 | 125,00 | 126,00 | 124,90 | 125,30 | 0,00% | - |
| 22.03.2024 | 127,80 | 128,00 | 125,30 | 125,30 | -1,57% | - |
| 21.03.2024 | 124,60 | 127,70 | 124,40 | 127,30 | 1,92% | - |
| 20.03.2024 | 124,60 | 125,20 | 123,70 | 124,90 | -0,08% | - |
| 19.03.2024 | 123,60 | 125,70 | 123,60 | 125,00 | 1,13% | - |
| 18.03.2024 | 123,60 | 124,40 | 123,20 | 123,60 | 0,00% | - |
| 15.03.2024 | 124,00 | 124,90 | 122,90 | 123,60 | -0,48% | - |
| 14.03.2024 | 125,60 | 125,70 | 123,70 | 124,20 | -1,27% | - |
| 13.03.2024 | 125,40 | 126,30 | 125,10 | 125,80 | 0,32% | - |
| 12.03.2024 | 125,20 | 127,10 | 125,10 | 125,40 | 0,00% | - |
| 11.03.2024 | 126,80 | 126,80 | 123,80 | 125,40 | -1,18% | - |
| 08.03.2024 | 126,80 | 129,00 | 126,50 | 126,90 | 0,08% | - |
| 07.03.2024 | 128,00 | 129,20 | 126,30 | 126,80 | -0,94% | - |
| 06.03.2024 | 127,80 | 129,80 | 126,30 | 128,00 | -0,31% | - |
| 05.03.2024 | 127,20 | 128,70 | 126,80 | 128,40 | 0,94% | - |
| 04.03.2024 | 127,50 | 129,20 | 126,50 | 127,20 | -0,55% | - |
| 01.03.2024 | 127,40 | 129,10 | 127,10 | 127,90 | -0,08% | 13,00 |
| 29.02.2024 | 128,00 | 129,10 | 127,10 | 128,00 | -0,08% | 20,00 |
| 28.02.2024 | 127,80 | 128,90 | 127,40 | 128,10 | 0,08% | - |
| 27.02.2024 | 127,00 | 128,10 | 126,80 | 128,00 | 0,79% | 3,00 |
| 26.02.2024 | 128,30 | 128,80 | 127,00 | 127,00 | -0,78% | - |
| 23.02.2024 | 128,80 | 129,30 | 127,50 | 128,00 | -0,62% | - |
| 22.02.2024 | 126,40 | 129,30 | 126,00 | 128,80 | 1,90% | - |
| 21.02.2024 | 126,20 | 126,70 | 125,40 | 126,40 | 0,00% | - |
| 20.02.2024 | 127,20 | 127,20 | 125,70 | 126,40 | -0,63% | - |
| 19.02.2024 | 127,20 | 127,80 | 127,20 | 127,20 | -0,16% | - |
| 16.02.2024 | 127,20 | 128,60 | 124,00 | 127,40 | 0,16% | - |
| 15.02.2024 | 128,60 | 128,60 | 126,90 | 127,20 | -0,16% | 28,00 |
| 14.02.2024 | 125,60 | 127,50 | 125,40 | 127,40 | 1,43% | - |
| 13.02.2024 | 125,00 | 126,60 | 124,90 | 125,60 | -0,16% | - |
| 12.02.2024 | 126,00 | 128,10 | 125,10 | 125,80 | 0,16% | - |
| 09.02.2024 | 124,40 | 125,90 | 123,70 | 125,60 | 0,96% | - |
| 08.02.2024 | 117,90 | 126,10 | 117,90 | 124,40 | 4,80% | 37,00 |
| 07.02.2024 | 117,50 | 119,10 | 116,80 | 118,70 | 0,94% | 5,00 |
| 06.02.2024 | 118,20 | 119,90 | 116,90 | 117,60 | -0,08% | - |
| 05.02.2024 | 119,30 | 119,80 | 117,70 | 117,70 | -1,34% | - |
| 02.02.2024 | 119,10 | 120,20 | 118,30 | 119,30 | -0,08% | - |
| 01.02.2024 | 117,70 | 119,50 | 117,30 | 119,40 | 1,02% | 17,00 |
| 31.01.2024 | 119,70 | 119,80 | 117,50 | 118,20 | -0,67% | - |
| 30.01.2024 | 118,20 | 119,30 | 117,70 | 119,00 | 0,59% | 13,00 |
| 29.01.2024 | 117,80 | 118,50 | 117,20 | 118,30 | 0,85% | 12,00 |
| 26.01.2024 | 117,40 | 117,50 | 116,30 | 117,30 | -0,09% | 10,00 |
| 25.01.2024 | 116,70 | 117,60 | 116,30 | 117,40 | 0,60% | - |
| 24.01.2024 | 117,10 | 117,60 | 115,20 | 116,70 | -0,43% | - |
| 23.01.2024 | 117,00 | 117,90 | 116,60 | 117,20 | 0,26% | - |
| 22.01.2024 | 115,90 | 117,30 | 115,90 | 116,90 | 0,86% | 8,00 |
| 19.01.2024 | 116,40 | 117,30 | 115,50 | 115,90 | -0,60% | - |
| 18.01.2024 | 115,70 | 116,70 | 115,30 | 116,60 | 0,78% | - |
| 17.01.2024 | 116,10 | 116,30 | 114,80 | 115,70 | -0,09% | - |
| 16.01.2024 | 115,90 | 117,80 | 115,50 | 115,80 | -0,09% | - |
| 15.01.2024 | 116,30 | 116,30 | 115,70 | 115,90 | 0,00% | - |
| 12.01.2024 | 115,50 | 116,50 | 115,30 | 115,90 | 0,17% | 5,00 |
| 11.01.2024 | 116,30 | 116,90 | 115,30 | 115,70 | -0,52% | - |
| 10.01.2024 | 116,50 | 116,70 | 115,10 | 116,30 | 0,09% | - |
| 09.01.2024 | 117,20 | 117,30 | 115,90 | 116,20 | -0,60% | - |
| 08.01.2024 | 114,40 | 117,30 | 114,30 | 116,90 | 1,74% | 60,00 |
| 05.01.2024 | 114,80 | 115,50 | 114,30 | 114,90 | -0,43% | - |
| 04.01.2024 | 114,30 | 115,60 | 113,70 | 115,40 | 0,79% | - |
| 03.01.2024 | 115,60 | 116,20 | 114,30 | 114,50 | -0,87% | 10,00 |
| 02.01.2024 | 116,30 | 117,30 | 114,90 | 115,50 | -0,69% | 40,00 |
| 29.12.2023 | 116,30 | 116,50 | 116,10 | 116,30 | 0,09% | - |
| 28.12.2023 | 115,10 | 116,30 | 114,60 | 116,20 | 1,13% | - |
| 27.12.2023 | 114,10 | 115,10 | 114,10 | 114,90 | 0,70% | - |
| 22.12.2023 | 112,70 | 114,30 | 112,30 | 114,10 | 1,06% | - |
| 21.12.2023 | 112,10 | 113,10 | 111,50 | 112,90 | 0,71% | - |
| 20.12.2023 | 112,50 | 113,60 | 111,90 | 112,10 | -0,53% | - |
| 19.12.2023 | 112,60 | 113,10 | 111,10 | 112,70 | -0,53% | - |
| 18.12.2023 | 113,10 | 113,50 | 112,30 | 113,30 | 0,09% | - |
| 15.12.2023 | 112,30 | 113,30 | 111,30 | 113,20 | 1,16% | - |
| 14.12.2023 | 111,70 | 113,90 | 110,10 | 111,90 | 0,27% | - |
| 13.12.2023 | 109,30 | 111,90 | 108,90 | 111,60 | 2,29% | - |
| 12.12.2023 | 107,90 | 109,50 | 107,70 | 109,10 | 1,11% | - |
| 11.12.2023 | 105,70 | 108,50 | 105,10 | 107,90 | 2,37% | - |
| 08.12.2023 | 104,30 | 105,40 | 104,20 | 105,40 | 1,15% | - |
| 07.12.2023 | 105,10 | 105,30 | 103,70 | 104,20 | -0,76% | - |
| 06.12.2023 | 105,70 | 106,20 | 104,50 | 105,00 | -0,66% | - |
| 05.12.2023 | 106,20 | 107,10 | 105,00 | 105,70 | -0,47% | - |
| 04.12.2023 | 105,00 | 106,50 | 104,40 | 106,20 | 1,24% | - |
| 01.12.2023 | 103,80 | 105,10 | 103,80 | 104,90 | 0,29% | - |
| 30.11.2023 | 102,80 | 104,70 | 102,70 | 104,60 | 1,75% | - |
| 29.11.2023 | 102,60 | 103,30 | 102,50 | 102,80 | -0,19% | - |
| 28.11.2023 | 103,30 | 103,90 | 102,50 | 103,00 | -0,19% | - |
| 27.11.2023 | 104,50 | 104,60 | 103,10 | 103,20 | -1,24% | - |