160,900€
-1,12%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 163,28 | 163,85 | 160,75 | 160,90 | -1,12% | 116,00 |
| 11.11.2026 | 157,63 | 162,91 | 157,61 | 162,72 | 3,03% | 97,00 |
| 10.11.2026 | 154,96 | 158,07 | 154,72 | 157,94 | 1,79% | 77,00 |
| 09.11.2026 | 154,31 | 156,25 | 153,87 | 155,16 | 0,28% | 235,00 |
| 06.11.2026 | 155,66 | 156,04 | 152,60 | 154,72 | -0,25% | 262,00 |
| 05.11.2026 | 155,30 | 157,99 | 154,02 | 155,10 | -0,42% | 436,00 |
| 04.11.2026 | 151,87 | 155,88 | 151,76 | 155,76 | 1,96% | 595,00 |
| 03.11.2026 | 153,96 | 154,18 | 150,90 | 152,76 | -0,77% | 217,00 |
| 02.11.2026 | 150,99 | 153,96 | 149,73 | 153,94 | 1,70% | 662,00 |
| 30.10.2026 | 145,84 | 152,25 | 145,82 | 151,36 | 2,52% | 248,00 |
| 29.10.2026 | 140,36 | 149,17 | 139,94 | 147,64 | 5,58% | 141,00 |
| 28.10.2026 | 139,83 | 140,12 | 137,97 | 139,84 | 0,01% | 834,00 |
| 27.10.2026 | 143,45 | 144,71 | 139,34 | 139,82 | -2,33% | 557,00 |
| 26.10.2026 | 145,21 | 145,51 | 142,87 | 143,16 | -1,51% | 341,00 |
| 23.10.2026 | 146,06 | 147,00 | 144,63 | 145,36 | -0,41% | 17,00 |
| 22.10.2026 | 140,15 | 146,22 | 140,15 | 145,96 | 4,00% | 291,00 |
| 21.10.2026 | 141,36 | 141,95 | 139,57 | 140,35 | -0,56% | 121,00 |
| 20.10.2026 | 141,02 | 143,38 | 139,20 | 141,14 | -0,10% | 261,00 |
| 19.10.2026 | 143,95 | 144,42 | 141,16 | 141,28 | -1,75% | 363,00 |
| 16.10.2026 | 141,08 | 143,82 | 140,63 | 143,80 | 1,74% | 114,00 |
| 15.10.2026 | 141,35 | 141,45 | 141,12 | 141,34 | 1,64% | 16,00 |
| 14.10.2026 | 139,58 | 141,98 | 138,82 | 139,06 | -0,47% | 51,00 |
| 13.10.2026 | 140,81 | 141,80 | 139,49 | 139,72 | -1,01% | 28,00 |
| 12.10.2026 | 139,25 | 141,25 | 139,23 | 141,14 | 1,22% | 32,00 |
| 09.10.2026 | 138,20 | 140,22 | 138,20 | 139,44 | 0,65% | 20,00 |
| 08.10.2026 | 136,38 | 139,10 | 135,40 | 138,54 | 1,58% | 35,00 |
| 07.10.2026 | 136,67 | 137,60 | 135,18 | 136,38 | 0,03% | - |
| 06.10.2026 | 135,71 | 137,63 | 135,35 | 136,34 | 0,55% | 245,00 |
| 05.10.2026 | 134,34 | 135,89 | 131,95 | 135,60 | 1,69% | 812,00 |
| 02.10.2026 | 134,66 | 135,56 | 132,56 | 133,34 | -1,01% | 4.019,00 |
| 01.10.2026 | 134,84 | 135,75 | 133,84 | 134,70 | 0,31% | 456,00 |
| 30.09.2026 | 134,55 | 135,65 | 133,71 | 134,28 | 0,03% | 84,00 |
| 29.09.2026 | 134,59 | 136,52 | 133,80 | 134,24 | -0,22% | 127,00 |
| 28.09.2026 | 135,19 | 136,78 | 134,15 | 134,54 | -0,66% | 44,00 |
| 25.09.2026 | 137,81 | 138,27 | 134,25 | 135,44 | -1,77% | 50,00 |
| 24.09.2026 | 137,01 | 138,36 | 136,32 | 137,88 | 0,40% | 92,00 |
| 23.09.2026 | 133,99 | 138,43 | 133,16 | 137,33 | 2,65% | 117,00 |
| 22.09.2026 | 135,54 | 136,42 | 133,45 | 133,79 | -1,31% | 17,00 |
| 21.09.2026 | 136,12 | 136,69 | 134,46 | 135,56 | 0,17% | 57,00 |
| 18.09.2026 | 133,62 | 135,85 | 132,82 | 135,33 | 1,33% | 493,00 |
| 17.09.2026 | 134,80 | 135,23 | 132,81 | 133,56 | -0,57% | 736,00 |
| 16.09.2026 | 135,78 | 136,13 | 132,85 | 134,33 | -1,20% | 167,00 |
| 15.09.2026 | 136,63 | 136,75 | 134,65 | 135,96 | -0,39% | 86,00 |
| 14.09.2026 | 135,88 | 139,14 | 135,82 | 136,49 | 0,54% | 293,00 |
| 11.09.2026 | 134,53 | 136,43 | 133,60 | 135,76 | 1,13% | - |
| 10.09.2026 | 134,46 | 135,66 | 133,68 | 134,24 | -0,25% | 71,00 |
| 09.09.2026 | 136,03 | 136,03 | 133,85 | 134,57 | -0,85% | 303,00 |
| 08.09.2026 | 137,52 | 138,20 | 135,61 | 135,73 | -1,15% | 154,00 |
| 07.09.2026 | 138,75 | 138,87 | 136,87 | 137,31 | -1,12% | 325,00 |
| 04.09.2026 | 141,42 | 141,67 | 138,65 | 138,86 | -1,94% | 1.016,00 |
| 03.09.2026 | 135,98 | 141,62 | 135,87 | 141,61 | 3,95% | 83,00 |
| 02.09.2026 | 137,48 | 138,09 | 135,42 | 136,23 | -1,05% | 91,00 |
| 01.09.2026 | 138,02 | 139,10 | 136,33 | 137,67 | -0,50% | 164,00 |
| 31.08.2026 | 139,64 | 140,20 | 135,91 | 138,36 | -1,40% | 140,00 |
| 28.08.2026 | 138,40 | 140,66 | 138,20 | 140,33 | 1,37% | 157,00 |
| 27.08.2026 | 138,86 | 140,93 | 138,17 | 138,43 | -0,38% | 2.761,00 |
| 26.08.2026 | 138,66 | 140,04 | 138,22 | 138,96 | 0,28% | 504,00 |
| 25.08.2026 | 139,96 | 140,93 | 137,20 | 138,57 | -0,86% | 1.808,00 |
| 24.08.2026 | 137,88 | 139,79 | 137,40 | 139,77 | 1,20% | 696,00 |
| 21.08.2026 | 136,02 | 138,85 | 135,74 | 138,11 | 1,62% | 82,00 |
| 20.08.2026 | 135,00 | 137,43 | 134,46 | 135,91 | 1,09% | - |
| 19.08.2026 | 134,88 | 136,84 | 133,21 | 134,45 | 1,25% | 356,00 |
| 05.05.2026 | 134,34 | 134,58 | 131,23 | 132,79 | -0,78% | 4.485,00 |
| 04.05.2026 | 132,55 | 135,36 | 132,02 | 133,84 | -0,74% | 1.387,00 |
| 30.04.2026 | 134,05 | 137,70 | 130,87 | 134,84 | 0,81% | 597,00 |
| 29.04.2026 | 134,39 | 134,43 | 131,76 | 133,75 | 0,13% | 272,00 |
| 28.04.2026 | 134,33 | 136,21 | 133,30 | 133,58 | -0,27% | 1.290,00 |
| 27.04.2026 | 136,65 | 136,71 | 133,88 | 133,94 | -0,91% | 59,00 |
| 24.04.2026 | 134,98 | 135,65 | 133,20 | 135,17 | 0,28% | 332,00 |
| 23.04.2026 | 135,61 | 136,05 | 132,77 | 134,79 | -0,66% | 100,00 |
| 22.04.2026 | 135,73 | 136,69 | 135,00 | 135,68 | 0,38% | 157,00 |
| 21.04.2026 | 136,87 | 137,55 | 134,92 | 135,17 | -0,81% | 340,00 |
| 20.04.2026 | 136,33 | 138,32 | 136,05 | 136,27 | -0,50% | 1.233,00 |
| 17.04.2026 | 138,80 | 139,51 | 135,55 | 136,95 | -1,44% | 342,00 |
| 16.04.2026 | 140,16 | 140,50 | 138,38 | 138,95 | -0,66% | 285,00 |
| 15.04.2026 | 137,24 | 140,48 | 137,18 | 139,88 | 1,80% | 785,00 |
| 14.04.2026 | 139,59 | 139,76 | 136,98 | 137,40 | -1,67% | 100,00 |
| 13.04.2026 | 137,31 | 139,95 | 137,23 | 139,74 | 2,08% | 1.172,00 |
| 10.04.2026 | 138,68 | 138,89 | 134,62 | 136,89 | -1,11% | 355,00 |
| 09.04.2026 | 143,57 | 143,89 | 138,20 | 138,43 | -3,75% | 122,00 |
| 08.04.2026 | 145,22 | 145,30 | 140,21 | 143,82 | 0,28% | 45,00 |
| 07.04.2026 | 144,13 | 144,95 | 143,27 | 143,43 | 1,52% | 275,00 |
| 02.04.2026 | 135,10 | 141,65 | 134,93 | 141,28 | 3,53% | 724,00 |
| 01.04.2026 | 136,49 | 136,89 | 133,63 | 136,46 | 0,26% | 46,00 |
| 31.03.2026 | 137,65 | 138,56 | 135,05 | 136,10 | -0,62% | 1.506,00 |
| 30.03.2026 | 132,59 | 137,29 | 132,52 | 136,95 | 3,29% | 623,00 |
| 27.03.2026 | 135,64 | 136,11 | 132,33 | 132,59 | -1,94% | 388,00 |
| 26.03.2026 | 135,27 | 136,27 | 134,67 | 135,21 | -0,32% | 30,00 |
| 25.03.2026 | 134,89 | 136,33 | 132,74 | 135,64 | 1,05% | 198,00 |
| 24.03.2026 | 135,29 | 135,86 | 133,08 | 134,23 | -0,82% | 21,00 |
| 23.03.2026 | 135,66 | 139,53 | 135,03 | 135,34 | -1,16% | 184,00 |
| 20.03.2026 | 137,10 | 137,83 | 136,63 | 136,93 | 0,07% | 109,00 |
| 19.03.2026 | 137,43 | 138,49 | 135,53 | 136,83 | -0,15% | 104,00 |
| 18.03.2026 | 140,19 | 140,33 | 136,82 | 137,03 | -1,75% | 150,00 |
| 17.03.2026 | 139,62 | 141,13 | 138,95 | 139,47 | -0,58% | 18,00 |
| 16.03.2026 | 140,62 | 140,81 | 139,20 | 140,29 | 0,61% | 94,00 |
| 13.03.2026 | 138,32 | 139,87 | 137,48 | 139,44 | 1,21% | 21,00 |
| 12.03.2026 | 135,39 | 138,70 | 135,01 | 137,77 | 1,53% | 205,00 |
| 11.03.2026 | 137,50 | 138,32 | 132,74 | 135,69 | -1,62% | 321,00 |
| 10.03.2026 | 142,42 | 143,28 | 136,70 | 137,93 | -3,19% | 259,00 |