123,160€
0,39%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 122,49 | 129,75 | 122,49 | 122,67 | -0,01% | - |
| 18.04.2024 | 122,26 | 123,14 | 122,12 | 122,68 | 0,48% | 286,00 |
| 17.04.2024 | 122,06 | 123,90 | 122,06 | 122,10 | -0,25% | 470,00 |
| 16.04.2024 | 123,22 | 124,28 | 122,16 | 122,40 | -0,57% | 497,00 |
| 15.04.2024 | 125,34 | 126,36 | 123,10 | 123,10 | -1,83% | 1.001,00 |
| 12.04.2024 | 125,76 | 125,76 | 125,20 | 125,40 | 1,36% | 491,00 |
| 11.04.2024 | 123,18 | 124,02 | 122,96 | 123,72 | -0,79% | 266,00 |
| 10.04.2024 | 124,00 | 124,70 | 124,00 | 124,70 | -0,57% | 146,00 |
| 09.04.2024 | 125,54 | 125,54 | 124,84 | 125,42 | -0,62% | 209,00 |
| 08.04.2024 | 127,58 | 127,72 | 126,12 | 126,20 | -1,17% | 499,00 |
| 05.04.2024 | 125,92 | 127,70 | 125,32 | 127,70 | 0,55% | 381,00 |
| 04.04.2024 | 127,32 | 127,32 | 126,58 | 127,00 | -0,44% | 197,00 |
| 03.04.2024 | 127,98 | 127,98 | 127,56 | 127,56 | 0,17% | 402,00 |
| 02.04.2024 | 128,10 | 128,10 | 126,40 | 127,34 | -0,20% | 369,00 |
| 28.03.2024 | 126,40 | 128,00 | 126,40 | 127,60 | 0,95% | 561,00 |
| 27.03.2024 | 127,40 | 130,00 | 126,40 | 126,40 | -0,47% | 765,00 |
| 26.03.2024 | 125,60 | 127,00 | 125,60 | 127,00 | 1,28% | 188,00 |
| 25.03.2024 | 126,40 | 126,40 | 125,20 | 125,40 | -0,48% | 170,00 |
| 22.03.2024 | 126,80 | 127,00 | 126,00 | 126,00 | -0,63% | 334,00 |
| 21.03.2024 | 124,80 | 126,80 | 124,80 | 126,80 | 1,60% | 380,00 |
| 20.03.2024 | 125,40 | 125,40 | 124,40 | 124,80 | 0,16% | 511,00 |
| 19.03.2024 | 123,40 | 124,60 | 123,40 | 124,60 | 0,81% | 403,00 |
| 18.03.2024 | 123,40 | 123,80 | 123,40 | 123,60 | -0,64% | 202,00 |
| 15.03.2024 | 125,00 | 125,00 | 123,40 | 124,40 | 0,16% | 485,00 |
| 14.03.2024 | 126,00 | 126,00 | 124,20 | 124,20 | -1,11% | 180,00 |
| 13.03.2024 | 125,00 | 126,40 | 125,00 | 125,60 | 0,16% | 399,00 |
| 12.03.2024 | 125,60 | 128,00 | 125,20 | 125,40 | -0,16% | 705,00 |
| 11.03.2024 | 126,00 | 126,80 | 124,00 | 125,60 | -1,41% | 535,00 |
| 08.03.2024 | 127,20 | 129,00 | 127,00 | 127,40 | -0,47% | 427,00 |
| 07.03.2024 | 128,00 | 129,20 | 127,40 | 128,00 | 0,00% | 406,00 |
| 06.03.2024 | 128,20 | 129,80 | 126,40 | 128,00 | -0,31% | 1.489,00 |
| 05.03.2024 | 127,40 | 128,60 | 127,20 | 128,40 | 0,63% | 303,00 |
| 04.03.2024 | 127,80 | 129,20 | 126,80 | 127,60 | 0,00% | 1.162,00 |
| 01.03.2024 | 127,80 | 129,60 | 127,20 | 127,60 | -0,78% | 680,00 |
| 29.02.2024 | 127,20 | 128,60 | 126,80 | 128,60 | 0,00% | 453,00 |
| 28.02.2024 | 128,00 | 128,60 | 127,40 | 128,60 | 0,63% | 312,00 |
| 27.02.2024 | 126,60 | 127,80 | 126,60 | 127,80 | 0,31% | 80,00 |
| 26.02.2024 | 127,80 | 129,00 | 127,20 | 127,40 | -0,78% | 614,00 |
| 23.02.2024 | 129,00 | 129,20 | 128,40 | 128,40 | 0,00% | 424,00 |
| 22.02.2024 | 126,20 | 128,40 | 126,20 | 128,40 | 1,90% | 286,00 |
| 21.02.2024 | 126,20 | 126,20 | 125,60 | 126,00 | -0,47% | 399,00 |
| 20.02.2024 | 126,20 | 127,80 | 126,20 | 126,60 | -0,78% | 304,00 |
| 19.02.2024 | 127,60 | 128,20 | 127,00 | 127,60 | -0,31% | 324,00 |
| 16.02.2024 | 126,60 | 128,00 | 124,00 | 128,00 | 0,31% | 693,00 |
| 15.02.2024 | 128,00 | 128,00 | 127,00 | 127,60 | 0,47% | 224,00 |
| 14.02.2024 | 125,00 | 127,00 | 125,00 | 127,00 | 0,95% | 333,00 |
| 13.02.2024 | 126,20 | 126,20 | 125,80 | 125,80 | -0,16% | 54,00 |
| 12.02.2024 | 126,20 | 129,00 | 125,40 | 126,00 | 1,45% | 699,00 |
| 09.02.2024 | 124,00 | 125,20 | 123,60 | 124,20 | -1,11% | 735,00 |
| 08.02.2024 | 118,40 | 125,60 | 118,40 | 125,60 | 6,26% | 987,00 |
| 07.02.2024 | 117,80 | 118,40 | 117,00 | 118,20 | 0,68% | 701,00 |
| 06.02.2024 | 117,40 | 119,80 | 117,40 | 117,40 | -0,68% | 1.086,00 |
| 05.02.2024 | 118,80 | 120,00 | 118,20 | 118,20 | -1,01% | 587,00 |
| 02.02.2024 | 119,60 | 120,00 | 118,60 | 119,40 | 0,17% | 223,00 |
| 01.02.2024 | 118,60 | 119,20 | 117,60 | 119,20 | 1,19% | 466,00 |
| 31.01.2024 | 119,00 | 119,80 | 117,80 | 117,80 | -1,34% | 405,00 |
| 30.01.2024 | 117,80 | 119,40 | 117,80 | 119,40 | 1,02% | 297,00 |
| 29.01.2024 | 117,80 | 118,60 | 117,80 | 118,20 | 0,68% | 334,00 |
| 26.01.2024 | 117,60 | 117,60 | 116,60 | 117,40 | 0,86% | 322,00 |
| 25.01.2024 | 117,00 | 117,20 | 116,40 | 116,40 | 0,00% | 113,00 |
| 24.01.2024 | 116,80 | 117,40 | 114,60 | 116,40 | -0,85% | 1.275,00 |
| 23.01.2024 | 117,00 | 117,80 | 116,60 | 117,40 | 0,69% | 406,00 |
| 22.01.2024 | 116,60 | 117,20 | 116,60 | 116,60 | 0,34% | 207,00 |
| 19.01.2024 | 116,80 | 117,60 | 116,00 | 116,20 | 0,17% | 573,00 |
| 18.01.2024 | 115,20 | 116,40 | 115,20 | 116,00 | 0,00% | 232,00 |
| 17.01.2024 | 115,40 | 116,00 | 115,40 | 116,00 | -0,34% | 382,00 |
| 16.01.2024 | 116,00 | 118,00 | 115,40 | 116,40 | 0,17% | 1.856,00 |
| 15.01.2024 | 116,20 | 116,40 | 115,40 | 116,20 | 0,35% | 181,00 |
| 12.01.2024 | 115,80 | 116,20 | 115,60 | 115,80 | 0,17% | 423,00 |
| 11.01.2024 | 116,20 | 116,60 | 115,60 | 115,60 | -0,69% | 226,00 |
| 10.01.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -0,68% | 548,00 |
| 09.01.2024 | 117,40 | 117,40 | 117,00 | 117,20 | 0,86% | 111,00 |
| 08.01.2024 | 114,80 | 117,00 | 114,20 | 116,20 | 1,04% | 965,00 |
| 05.01.2024 | 114,60 | 115,00 | 114,60 | 115,00 | 0,88% | 68,00 |
| 04.01.2024 | 113,80 | 114,40 | 113,80 | 114,00 | -1,04% | 318,00 |
| 03.01.2024 | 115,00 | 116,20 | 115,00 | 115,20 | 0,00% | 280,00 |
| 02.01.2024 | 117,00 | 117,40 | 115,20 | 115,20 | -0,86% | 512,00 |
| 29.12.2023 | 116,60 | 116,80 | 116,20 | 116,20 | 0,00% | 430,00 |
| 28.12.2023 | 114,60 | 116,20 | 114,40 | 116,20 | 1,04% | 847,00 |
| 27.12.2023 | 115,20 | 115,20 | 114,20 | 115,00 | 0,70% | 215,00 |
| 22.12.2023 | 112,20 | 114,20 | 112,20 | 114,20 | 2,15% | 688,00 |
| 21.12.2023 | 112,00 | 112,60 | 111,80 | 111,80 | -0,36% | 280,00 |
| 20.12.2023 | 112,60 | 113,60 | 112,20 | 112,20 | -0,36% | 551,00 |
| 19.12.2023 | 112,60 | 113,00 | 111,40 | 112,60 | -0,35% | 537,00 |
| 18.12.2023 | 112,60 | 113,80 | 112,60 | 113,00 | 0,89% | 397,00 |
| 15.12.2023 | 113,20 | 113,20 | 111,60 | 112,00 | 0,00% | 305,00 |
| 14.12.2023 | 111,60 | 113,80 | 110,00 | 112,00 | 0,72% | 1.182,00 |
| 13.12.2023 | 108,80 | 111,20 | 108,80 | 111,20 | 2,21% | 240,00 |
| 12.12.2023 | 108,00 | 109,00 | 108,00 | 108,80 | 1,30% | 171,00 |
| 11.12.2023 | 104,80 | 107,40 | 104,80 | 107,40 | 2,68% | 731,00 |
| 08.12.2023 | 104,20 | 104,60 | 103,80 | 104,60 | 0,19% | 497,00 |
| 07.12.2023 | 105,00 | 105,00 | 104,20 | 104,40 | -0,38% | 244,00 |
| 06.12.2023 | 105,40 | 106,20 | 104,80 | 104,80 | -0,57% | 137,00 |
| 05.12.2023 | 105,80 | 107,00 | 105,40 | 105,40 | 0,57% | 191,00 |
| 04.12.2023 | 104,60 | 105,20 | 104,60 | 104,80 | 0,38% | 118,00 |
| 01.12.2023 | 105,00 | 105,40 | 104,20 | 104,40 | 0,38% | 273,00 |
| 30.11.2023 | 104,00 | 104,00 | 103,60 | 104,00 | 0,58% | 54,00 |
| 29.11.2023 | 102,80 | 103,40 | 102,80 | 103,40 | 0,39% | 60,00 |
| 28.11.2023 | 103,00 | 103,40 | 102,80 | 103,00 | -0,19% | 196,00 |
| 27.11.2023 | 104,80 | 104,80 | 103,20 | 103,20 | -1,15% | 214,00 |