Deutsche Märkte schließen in 8 Stunden 26 Minuten

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,74+0,83 (+0,70%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 2021118,65119,91118,37119,74119,741.796.300
23. Sept. 2021117,44119,25117,30118,91118,912.087.500
22. Sept. 2021117,29117,53116,47116,91116,912.726.100
21. Sept. 2021117,01117,98116,50116,74116,742.644.100
20. Sept. 2021116,46117,54115,62116,83116,832.783.800
17. Sept. 2021118,47118,74117,29117,70117,704.100.800
16. Sept. 2021118,73119,27118,29118,93118,932.049.900
15. Sept. 2021119,13119,72118,38118,76118,763.189.400
15. Sept. 20210.33 Dividende
14. Sept. 2021118,95119,33118,51119,26118,931.926.400
13. Sept. 2021119,67120,60117,32118,55118,222.654.700
10. Sept. 2021120,00120,00118,72118,84118,511.893.800
09. Sept. 2021119,90120,81119,41119,45119,122.099.700
08. Sept. 2021118,63119,93118,25119,74119,412.516.500
07. Sept. 2021121,01121,01118,40118,74118,412.929.300
03. Sept. 2021120,46121,68120,46121,13120,791.874.700
02. Sept. 2021120,94121,50120,01120,73120,401.376.800
01. Sept. 2021119,73120,95118,95120,62120,291.398.900
31. Aug. 2021119,55119,94119,20119,53119,202.399.700
30. Aug. 2021118,70120,08118,42119,36119,031.374.400
27. Aug. 2021117,77118,57117,55118,41118,081.598.500
26. Aug. 2021117,48117,78117,14117,55117,221.509.100
25. Aug. 2021117,61117,91117,20117,30116,981.037.000
24. Aug. 2021118,30118,39117,12117,40117,08989.900
23. Aug. 2021117,71118,72117,53118,07117,741.504.200
20. Aug. 2021116,72117,92116,19117,15116,831.982.400
19. Aug. 2021114,28116,78114,02116,38116,062.061.300
18. Aug. 2021117,77117,86115,31115,39115,072.444.800
17. Aug. 2021117,62118,31117,09117,61117,281.673.700
16. Aug. 2021116,44118,10115,95118,04117,711.505.600
13. Aug. 2021118,00118,12116,66116,88116,561.356.500
12. Aug. 2021118,46118,46117,25118,04117,711.733.200
11. Aug. 2021119,97120,09118,51118,72118,391.600.500
10. Aug. 2021120,22120,22118,75119,59119,261.776.400
09. Aug. 2021120,18120,52119,26119,97119,641.412.900
06. Aug. 2021119,89120,23119,48120,00119,671.505.700
05. Aug. 2021119,93119,98118,57119,42119,091.600.200
04. Aug. 2021119,09119,79118,50119,53119,201.459.000
03. Aug. 2021119,15119,56117,56119,12118,792.256.200
02. Aug. 2021120,25120,62119,24119,43119,101.993.200
30. Juli 2021119,73121,39119,61119,83119,502.381.300
29. Juli 2021119,82122,42119,75120,82120,493.461.600
28. Juli 2021121,38121,81120,55121,32120,981.672.400
27. Juli 2021120,28121,84119,86121,05120,721.941.900
26. Juli 2021121,15121,18119,79120,43120,101.283.500
23. Juli 2021120,54121,60120,39121,36121,021.347.100
22. Juli 2021120,60120,65119,63120,37120,041.541.700
21. Juli 2021119,50120,83119,36120,23119,901.541.700
20. Juli 2021117,55119,66117,41119,14118,812.180.800
19. Juli 2021117,24118,40116,62117,36117,043.704.600
16. Juli 2021118,36118,84117,74118,06117,731.435.200
15. Juli 2021117,62118,42117,50117,99117,661.607.200
14. Juli 2021118,30118,69117,47118,18117,852.922.100
13. Juli 2021119,04119,30118,42118,69118,361.359.400
12. Juli 2021118,99119,35118,57119,06118,732.302.200
09. Juli 2021118,08119,00117,95118,97118,641.611.300
08. Juli 2021116,85118,23116,51118,06117,732.177.100
07. Juli 2021118,79119,11117,69118,00117,672.201.900
06. Juli 2021119,06119,19117,19117,98117,652.200.800
02. Juli 2021119,12119,15118,54118,83118,501.350.400
01. Juli 2021118,91119,28118,68118,84118,511.962.000
30. Juni 2021118,66118,91118,26118,70118,371.750.800
29. Juni 2021119,08119,45118,49118,76118,431.579.800
28. Juni 2021119,23119,66117,81118,79118,463.159.600
25. Juni 2021118,67119,47118,31119,32118,995.260.500
24. Juni 2021116,87118,11116,56118,09117,763.062.300
23. Juni 2021116,46117,14115,64116,64116,323.183.700
22. Juni 2021113,65114,80113,54114,45114,132.329.400
21. Juni 2021113,12114,22112,20113,70113,393.099.500
18. Juni 2021113,60113,68112,33112,76112,457.058.400
17. Juni 2021113,80114,42113,01114,02113,702.813.700
16. Juni 2021114,49114,90113,41113,84113,523.245.400
15. Juni 2021113,89114,68113,23114,04113,722.554.100
15. Juni 20210.33 Dividende
14. Juni 2021112,70113,92112,24113,84113,204.195.900
11. Juni 2021112,10113,15112,10112,67112,033.121.900
10. Juni 2021110,79111,95110,74111,72111,092.848.600
09. Juni 2021111,15111,72110,74110,85110,222.018.700
08. Juni 2021110,58111,42110,02111,08110,452.520.500
07. Juni 2021112,23112,23110,18110,40109,781.910.900
04. Juni 2021111,96112,56111,42112,18111,552.367.800
03. Juni 2021111,48112,55110,76111,60110,972.508.300
02. Juni 2021110,06111,94110,06111,75111,123.261.900
01. Juni 2021113,86114,00109,60109,81109,193.792.500
28. Mai 2021112,42113,14112,07112,88112,243.193.400
27. Mai 2021112,82112,99111,97112,02111,393.545.800
26. Mai 2021113,09113,81111,96112,37111,732.508.800
25. Mai 2021113,27113,43112,11112,38111,741.591.200
24. Mai 2021113,66114,38112,70112,97112,332.218.300
21. Mai 2021112,36113,69112,35113,16112,522.578.900
20. Mai 2021110,94112,82110,66111,96111,333.039.100
19. Mai 2021110,00110,99109,04110,74110,113.252.700
18. Mai 2021112,24112,40110,66110,76110,132.186.700
17. Mai 2021113,49113,66111,93112,47111,831.537.900
14. Mai 2021112,71113,74112,11113,26112,622.163.400
13. Mai 2021112,35113,41111,87112,17111,542.753.600
12. Mai 2021112,97113,99111,39111,46110,832.599.600
11. Mai 2021113,29113,85112,02113,07112,431.904.800
10. Mai 2021114,64115,93114,14114,28113,631.743.100
07. Mai 2021114,12115,52113,70114,81114,162.240.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...