155,720$
0,59%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 155,82 | 156,00 | 154,01 | 155,72 | 0,59% | 1.868.394,00 |
| 13.05.2026 | 154,77 | 155,62 | 152,67 | 154,80 | -0,65% | 2.017.909,00 |
| 12.05.2026 | 158,11 | 158,90 | 155,35 | 155,81 | -1,27% | 2.753.301,00 |
| 11.05.2026 | 155,06 | 157,86 | 154,05 | 157,82 | 1,28% | 2.578.999,00 |
| 08.05.2026 | 156,08 | 156,97 | 153,59 | 155,82 | -0,19% | 2.538.331,00 |
| 07.05.2026 | 152,43 | 156,35 | 152,35 | 156,11 | 1,77% | 3.118.773,00 |
| 06.05.2026 | 155,27 | 155,85 | 153,30 | 153,40 | -1,21% | 2.953.590,00 |
| 05.05.2026 | 157,01 | 157,41 | 153,45 | 155,28 | -0,74% | 4.385.908,00 |
| 04.05.2026 | 154,30 | 158,58 | 154,30 | 156,44 | 1,09% | 3.987.797,00 |
| 01.05.2026 | 159,06 | 161,00 | 154,74 | 154,75 | -2,11% | 3.213.054,00 |
| 30.04.2026 | 155,06 | 161,34 | 152,50 | 158,09 | 1,22% | 5.840.705,00 |
| 29.04.2026 | 155,00 | 156,45 | 153,96 | 156,19 | -0,07% | 2.793.317,00 |
| 28.04.2026 | 158,90 | 159,69 | 156,05 | 156,30 | -0,41% | 2.759.902,00 |
| 27.04.2026 | 159,42 | 159,44 | 156,87 | 156,95 | -0,95% | 2.906.091,00 |
| 24.04.2026 | 156,40 | 158,94 | 155,83 | 158,45 | 0,62% | 2.940.459,00 |
| 23.04.2026 | 158,16 | 159,25 | 155,31 | 157,48 | -0,84% | 2.593.527,00 |
| 22.04.2026 | 159,59 | 160,29 | 158,06 | 158,82 | 0,12% | 2.237.800,00 |
| 21.04.2026 | 160,90 | 161,93 | 158,30 | 158,63 | -1,23% | 3.098.890,00 |
| 20.04.2026 | 161,41 | 163,00 | 160,30 | 160,61 | -0,39% | 2.628.464,00 |
| 17.04.2026 | 164,00 | 164,33 | 159,84 | 161,24 | -1,53% | 4.879.849,00 |
| 16.04.2026 | 165,07 | 165,89 | 162,90 | 163,75 | -0,80% | 2.842.594,00 |
| 15.04.2026 | 163,19 | 165,80 | 162,33 | 165,07 | 1,87% | 1.989.696,00 |
| 14.04.2026 | 163,46 | 164,16 | 161,51 | 162,04 | -1,38% | 2.555.600,00 |
| 13.04.2026 | 160,47 | 164,61 | 160,47 | 164,31 | 2,31% | 1.870.988,00 |
| 10.04.2026 | 161,33 | 162,61 | 157,78 | 160,60 | -0,85% | 2.743.068,00 |
| 09.04.2026 | 167,53 | 167,75 | 161,66 | 161,97 | -3,47% | 3.417.393,00 |
| 08.04.2026 | 165,42 | 168,20 | 163,80 | 167,79 | 0,90% | 2.473.029,00 |
| 07.04.2026 | 166,89 | 167,78 | 165,98 | 166,30 | -0,05% | 2.428.378,00 |
| 06.04.2026 | 163,27 | 167,00 | 163,27 | 166,39 | 2,09% | 2.347.430,00 |
| 02.04.2026 | 158,04 | 163,65 | 158,04 | 162,98 | 3,10% | 4.308.492,00 |
| 01.04.2026 | 156,77 | 158,50 | 155,24 | 158,08 | 0,51% | 2.687.747,00 |
| 31.03.2026 | 158,09 | 158,94 | 155,91 | 157,28 | 0,22% | 3.676.293,00 |
| 30.03.2026 | 154,36 | 157,25 | 153,90 | 156,94 | 2,80% | 2.918.632,00 |
| 27.03.2026 | 155,69 | 156,49 | 152,38 | 152,67 | -2,11% | 2.695.346,00 |
| 26.03.2026 | 156,17 | 157,38 | 155,53 | 155,96 | -0,55% | 2.314.857,00 |
| 25.03.2026 | 156,66 | 158,04 | 153,58 | 156,83 | 0,65% | 4.105.940,00 |
| 24.03.2026 | 156,17 | 157,03 | 153,98 | 155,82 | -0,86% | 2.898.525,00 |
| 23.03.2026 | 159,13 | 159,76 | 156,52 | 157,17 | -0,80% | 3.275.722,00 |
| 20.03.2026 | 158,99 | 159,39 | 157,70 | 158,43 | -0,04% | 4.403.504,00 |
| 19.03.2026 | 156,76 | 159,17 | 155,96 | 158,50 | 0,85% | 3.270.161,00 |
| 18.03.2026 | 158,72 | 159,96 | 156,89 | 157,16 | -2,28% | 2.937.706,00 |
| 17.03.2026 | 161,27 | 162,87 | 160,16 | 160,82 | -0,41% | 2.095.425,00 |
| 16.03.2026 | 160,61 | 161,54 | 159,87 | 161,49 | 1,44% | 3.066.475,00 |
| 13.03.2026 | 159,87 | 160,60 | 157,88 | 159,20 | 0,37% | 2.384.474,00 |
| 12.03.2026 | 157,82 | 159,77 | 156,97 | 158,61 | 1,01% | 3.505.300,00 |
| 11.03.2026 | 159,37 | 159,91 | 153,64 | 157,02 | -1,97% | 4.511.119,00 |
| 10.03.2026 | 164,43 | 164,86 | 158,85 | 160,17 | -3,40% | 3.392.433,00 |
| 09.03.2026 | 163,65 | 166,35 | 162,50 | 165,80 | -0,23% | 3.439.188,00 |
| 06.03.2026 | 164,05 | 167,30 | 162,58 | 166,19 | 1,34% | 4.321.871,00 |
| 05.03.2026 | 164,57 | 167,15 | 163,01 | 164,00 | -1,38% | 4.112.947,00 |
| 04.03.2026 | 163,42 | 166,54 | 161,81 | 166,29 | 0,92% | 2.819.879,00 |
| 03.03.2026 | 163,04 | 166,78 | 163,04 | 164,78 | 0,00% | 3.884.625,00 |
| 02.03.2026 | 165,50 | 168,00 | 163,99 | 164,78 | 0,40% | 4.449.466,00 |
| 27.02.2026 | 161,55 | 165,75 | 161,00 | 164,13 | 0,76% | 4.337.872,00 |
| 26.02.2026 | 160,87 | 163,23 | 160,83 | 162,89 | 1,60% | 3.209.534,00 |
| 25.02.2026 | 156,17 | 160,85 | 155,43 | 160,33 | 3,20% | 5.622.214,00 |
| 24.02.2026 | 153,74 | 156,82 | 153,54 | 155,36 | 0,82% | 3.109.978,00 |
| 23.02.2026 | 153,55 | 154,89 | 151,77 | 154,10 | 0,06% | 3.639.448,00 |
| 20.02.2026 | 154,02 | 155,41 | 152,39 | 154,01 | -0,06% | 3.370.097,00 |
| 19.02.2026 | 154,31 | 155,95 | 152,40 | 154,11 | -0,70% | 3.578.093,00 |
| 18.02.2026 | 153,81 | 155,93 | 153,67 | 155,19 | 1,14% | 3.074.503,00 |
| 17.02.2026 | 152,77 | 154,53 | 149,37 | 153,44 | 0,76% | 5.707.743,00 |
| 13.02.2026 | 151,30 | 153,36 | 150,97 | 152,28 | 1,64% | 4.166.455,00 |
| 12.02.2026 | 151,64 | 152,13 | 144,18 | 149,83 | -1,42% | 11.812.088,00 |
| 11.02.2026 | 164,24 | 164,99 | 151,05 | 151,99 | -7,78% | 9.094.273,00 |
| 10.02.2026 | 164,50 | 168,21 | 163,57 | 164,81 | -2,76% | 4.867.348,00 |
| 09.02.2026 | 168,43 | 170,87 | 168,27 | 169,48 | 0,28% | 3.226.663,00 |
| 06.02.2026 | 169,90 | 173,86 | 166,81 | 169,00 | 0,42% | 3.374.071,00 |
| 05.02.2026 | 167,34 | 174,30 | 166,01 | 168,29 | 2,09% | 5.596.294,00 |
| 04.02.2026 | 161,69 | 165,48 | 159,83 | 164,85 | 1,09% | 6.584.723,00 |
| 03.02.2026 | 170,87 | 171,20 | 158,83 | 163,07 | -5,84% | 9.004.650,00 |
| 02.02.2026 | 174,00 | 175,39 | 171,17 | 173,18 | -0,35% | 3.458.173,00 |
| 30.01.2026 | 174,24 | 175,05 | 171,21 | 173,78 | -0,75% | 3.271.611,00 |
| 29.01.2026 | 173,31 | 176,05 | 173,04 | 175,10 | 1,54% | 3.172.828,00 |
| 28.01.2026 | 172,82 | 173,75 | 171,36 | 172,44 | -0,48% | 3.147.972,00 |
| 27.01.2026 | 174,56 | 175,38 | 172,85 | 173,28 | -1,04% | 2.835.793,00 |
| 26.01.2026 | 173,19 | 175,38 | 172,96 | 175,10 | 0,43% | 2.594.554,00 |
| 22.01.2026 | 171,93 | 174,82 | 171,75 | 174,35 | 1,43% | 2.898.037,00 |
| 21.01.2026 | 172,07 | 173,26 | 171,32 | 171,90 | 0,56% | 2.595.360,00 |
| 20.01.2026 | 171,09 | 174,29 | 169,42 | 170,95 | -1,74% | 3.767.888,00 |
| 16.01.2026 | 173,21 | 175,36 | 171,86 | 173,98 | 0,40% | 4.415.775,00 |
| 15.01.2026 | 173,78 | 174,38 | 171,21 | 173,28 | 0,20% | 4.660.005,00 |
| 14.01.2026 | 166,70 | 173,05 | 165,91 | 172,94 | 3,75% | 5.260.233,00 |
| 13.01.2026 | 166,25 | 166,75 | 163,60 | 166,69 | 0,26% | 2.964.801,00 |
| 12.01.2026 | 166,16 | 169,64 | 165,71 | 166,25 | 0,16% | 4.229.347,00 |
| 09.01.2026 | 162,51 | 166,08 | 162,10 | 165,98 | 2,47% | 3.269.057,00 |
| 08.01.2026 | 161,46 | 164,29 | 161,24 | 161,98 | 0,04% | 2.723.415,00 |
| 07.01.2026 | 165,54 | 166,85 | 161,91 | 161,92 | -2,46% | 2.454.417,00 |
| 06.01.2026 | 165,80 | 166,99 | 165,17 | 166,01 | 0,24% | 2.291.822,00 |
| 05.01.2026 | 159,51 | 166,40 | 159,21 | 165,62 | 3,52% | 3.057.293,00 |
| 02.01.2026 | 161,51 | 161,54 | 159,59 | 159,99 | -1,22% | 2.068.680,00 |
| 31.12.2025 | 162,81 | 163,77 | 161,92 | 161,96 | -0,74% | 1.342.674,00 |
| 30.12.2025 | 163,51 | 163,97 | 163,00 | 163,16 | -0,50% | 1.142.476,00 |
| 29.12.2025 | 163,62 | 164,42 | 162,79 | 163,98 | 0,28% | 1.582.271,00 |
| 26.12.2025 | 162,45 | 163,55 | 162,19 | 163,52 | 0,55% | 1.045.099,00 |
| 24.12.2025 | 161,94 | 163,20 | 161,78 | 162,63 | 0,42% | 761.782,00 |
| 23.12.2025 | 161,26 | 162,59 | 161,18 | 161,95 | 0,31% | 1.997.668,00 |
| 22.12.2025 | 160,15 | 162,18 | 159,67 | 161,45 | 0,72% | 2.152.139,00 |
| 19.12.2025 | 159,97 | 161,05 | 159,66 | 160,30 | 0,14% | 5.747.915,00 |
| 18.12.2025 | 161,25 | 162,29 | 160,02 | 160,07 | -0,49% | 2.639.294,00 |