133,440€
0,96%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 142,06 | 143,38 | 140,52 | 142,47 | -0,37% | 450,00 |
| 06.03.2026 | 140,03 | 144,23 | 139,60 | 143,00 | 2,27% | 1.486,00 |
| 05.03.2026 | 142,97 | 144,15 | 139,10 | 139,82 | -2,17% | 238,00 |
| 04.03.2026 | 141,71 | 143,01 | 139,21 | 142,92 | 0,69% | 138,00 |
| 03.03.2026 | 140,55 | 143,55 | 140,09 | 141,94 | 0,72% | 28,00 |
| 02.03.2026 | 140,06 | 143,27 | 138,34 | 140,93 | 1,33% | 306,00 |
| 27.02.2026 | 137,99 | 140,15 | 136,45 | 139,08 | 0,75% | 154,00 |
| 26.02.2026 | 135,37 | 138,23 | 135,17 | 138,05 | 1,68% | 382,00 |
| 25.02.2026 | 132,08 | 136,22 | 131,60 | 135,77 | 2,88% | 3.679,00 |
| 24.02.2026 | 130,83 | 133,19 | 129,94 | 131,97 | 0,93% | 75,00 |
| 23.02.2026 | 130,10 | 131,39 | 128,41 | 130,76 | 0,02% | 3.319,00 |
| 20.02.2026 | 131,05 | 131,88 | 129,40 | 130,74 | -0,13% | 16,00 |
| 19.02.2026 | 131,63 | 132,66 | 129,50 | 130,91 | -0,58% | 110,00 |
| 18.02.2026 | 129,24 | 132,10 | 129,24 | 131,68 | 1,69% | 2.069,00 |
| 17.02.2026 | 127,93 | 130,70 | 127,82 | 129,49 | 1,27% | 422,00 |
| 16.02.2026 | 128,34 | 128,45 | 127,00 | 127,87 | -0,32% | 1.060,00 |
| 13.02.2026 | 126,42 | 129,11 | 126,13 | 128,28 | 1,63% | 429,00 |
| 12.02.2026 | 128,02 | 128,04 | 121,51 | 126,22 | -1,42% | 1.077,00 |
| 11.02.2026 | 138,33 | 139,24 | 127,24 | 128,04 | -7,58% | 365,00 |
| 10.02.2026 | 142,32 | 142,38 | 137,38 | 138,54 | -2,59% | 4.266,00 |
| 09.02.2026 | 142,57 | 143,47 | 141,10 | 142,22 | -0,50% | 639,00 |
| 06.02.2026 | 142,61 | 147,11 | 141,17 | 142,94 | -1,42% | 145,00 |
| 05.02.2026 | 139,69 | 147,17 | 139,58 | 145,00 | 3,85% | 777,00 |
| 04.02.2026 | 137,86 | 140,23 | 135,01 | 139,63 | 1,23% | 456,00 |
| 03.02.2026 | 146,59 | 148,00 | 134,38 | 137,94 | -6,08% | 506,00 |
| 02.02.2026 | 145,85 | 148,16 | 145,00 | 146,87 | 0,16% | 65,00 |
| 30.01.2026 | 146,82 | 147,12 | 144,23 | 146,63 | 0,25% | 955,00 |
| 29.01.2026 | 143,85 | 147,48 | 143,85 | 146,26 | 1,41% | 47,00 |
| 28.01.2026 | 144,45 | 145,67 | 143,69 | 144,23 | 0,21% | 340,00 |
| 27.01.2026 | 147,48 | 147,83 | 143,69 | 143,93 | -2,37% | 34,00 |
| 26.01.2026 | 145,94 | 147,62 | 145,71 | 147,42 | 0,83% | 273,00 |
| 23.01.2026 | 148,55 | 148,63 | 146,10 | 146,21 | -1,43% | 16,00 |
| 22.01.2026 | 147,09 | 148,84 | 146,57 | 148,33 | 0,84% | 100,00 |
| 21.01.2026 | 145,90 | 148,34 | 145,18 | 147,09 | 0,88% | 61,00 |
| 20.01.2026 | 148,10 | 148,64 | 144,57 | 145,80 | -1,75% | 1.293,00 |
| 19.01.2026 | 148,28 | 148,50 | 145,80 | 148,40 | -1,10% | 987,00 |
| 16.01.2026 | 149,24 | 151,13 | 148,03 | 150,05 | 0,54% | 486,00 |
| 15.01.2026 | 148,37 | 150,21 | 147,63 | 149,25 | 0,48% | 29,00 |
| 14.01.2026 | 143,33 | 148,58 | 142,18 | 148,54 | 3,77% | 51,00 |
| 13.01.2026 | 142,60 | 143,16 | 140,53 | 143,15 | 0,46% | 2,00 |
| 12.01.2026 | 141,47 | 145,26 | 140,90 | 142,50 | -0,11% | 79,00 |
| 09.01.2026 | 139,05 | 142,75 | 138,99 | 142,65 | 2,54% | 326,00 |
| 08.01.2026 | 138,62 | 141,05 | 138,62 | 139,12 | 0,31% | 40,00 |
| 07.01.2026 | 142,11 | 142,51 | 138,63 | 138,69 | -2,37% | 555,00 |
| 06.01.2026 | 141,07 | 142,68 | 141,07 | 142,05 | 0,51% | 66,00 |
| 05.01.2026 | 136,53 | 141,90 | 136,50 | 141,33 | 3,53% | 304,00 |
| 02.01.2026 | 138,45 | 140,16 | 136,16 | 136,51 | -2,40% | 56,00 |
| 30.12.2025 | 139,26 | 139,86 | 139,26 | 139,86 | 0,39% | 33,00 |
| 29.12.2025 | 139,20 | 139,73 | 138,50 | 139,32 | 1,47% | 367,00 |
| 23.12.2025 | 137,16 | 138,07 | 136,79 | 137,30 | 0,02% | 75,00 |
| 22.12.2025 | 136,58 | 137,89 | 136,02 | 137,27 | 0,28% | 321,00 |
| 19.12.2025 | 136,19 | 137,45 | 136,15 | 136,88 | 0,26% | 148,00 |
| 18.12.2025 | 136,92 | 139,01 | 136,52 | 136,53 | -0,34% | 749,00 |
| 17.12.2025 | 136,66 | 137,77 | 136,23 | 137,00 | 0,55% | 159,00 |
| 16.12.2025 | 137,33 | 137,36 | 136,12 | 136,25 | -0,78% | 333,00 |
| 15.12.2025 | 139,08 | 139,89 | 136,70 | 137,32 | -1,22% | 142,00 |
| 12.12.2025 | 139,03 | 139,93 | 138,74 | 139,02 | 0,04% | 495,00 |
| 11.12.2025 | 137,30 | 139,22 | 136,58 | 138,96 | 1,30% | 263,00 |
| 10.12.2025 | 135,79 | 137,96 | 135,13 | 137,18 | 0,93% | 52,00 |
| 09.12.2025 | 135,16 | 136,89 | 134,61 | 135,92 | 0,74% | 161,00 |
| 08.12.2025 | 135,34 | 136,21 | 133,81 | 134,92 | -0,46% | 84,00 |
| 05.12.2025 | 136,39 | 136,67 | 135,16 | 135,55 | -0,79% | 305,00 |