156,200€
0,57%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 155,61 | 157,24 | 155,50 | 156,15 | 0,53% | - |
| 16.07.2025 | 154,46 | 156,24 | 153,05 | 155,32 | 0,24% | - |
| 15.07.2025 | 156,07 | 157,02 | 154,59 | 154,95 | -0,55% | - |
| 14.07.2025 | 153,83 | 156,21 | 153,63 | 155,81 | 0,96% | - |
| 11.07.2025 | 155,09 | 155,85 | 154,15 | 154,33 | -0,69% | - |
| 10.07.2025 | 154,89 | 156,29 | 154,57 | 155,41 | -0,01% | - |
| 09.07.2025 | 154,37 | 156,09 | 152,90 | 155,42 | 0,71% | - |
| 08.07.2025 | 156,12 | 157,08 | 154,07 | 154,32 | -1,20% | - |
| 07.07.2025 | 155,19 | 156,36 | 155,08 | 156,20 | 0,94% | 42,00 |
| 04.07.2025 | 154,83 | 154,95 | 153,81 | 154,75 | -0,41% | - |
| 03.07.2025 | 154,19 | 155,84 | 154,01 | 155,39 | 1,01% | - |
| 02.07.2025 | 154,59 | 154,95 | 152,69 | 153,83 | -0,29% | - |
| 01.07.2025 | 155,44 | 155,82 | 152,45 | 154,28 | -0,92% | - |
| 30.06.2025 | 155,69 | 156,29 | 154,56 | 155,72 | 0,32% | - |
| 27.06.2025 | 154,91 | 155,77 | 153,93 | 155,22 | 0,47% | - |
| 26.06.2025 | 154,75 | 155,76 | 153,87 | 154,49 | -0,26% | - |
| 25.06.2025 | 155,77 | 157,02 | 154,65 | 154,89 | -0,54% | - |
| 24.06.2025 | 156,03 | 156,54 | 153,76 | 155,73 | 0,32% | - |
| 23.06.2025 | 154,57 | 156,66 | 154,52 | 155,23 | 0,20% | - |
| 20.06.2025 | 156,00 | 157,75 | 154,16 | 154,92 | -0,19% | - |
| 19.06.2025 | 156,51 | 156,57 | 155,21 | 155,21 | -0,93% | - |
| 18.06.2025 | 157,54 | 157,94 | 156,09 | 156,67 | -0,59% | - |
| 17.06.2025 | 154,93 | 158,23 | 154,33 | 157,60 | 1,31% | - |
| 16.06.2025 | 154,75 | 156,39 | 154,47 | 155,56 | 0,71% | - |
| 13.06.2025 | 152,59 | 155,91 | 152,37 | 154,46 | -0,14% | - |
| 12.06.2025 | 153,53 | 154,73 | 151,85 | 154,68 | 0,05% | - |
| 11.06.2025 | 153,18 | 154,68 | 152,80 | 154,61 | 0,62% | - |
| 10.06.2025 | 154,07 | 154,34 | 153,09 | 153,66 | -0,25% | - |
| 09.06.2025 | 156,23 | 157,10 | 153,31 | 154,04 | -1,74% | - |
| 06.06.2025 | 156,65 | 158,38 | 155,69 | 156,77 | 0,42% | - |
| 05.06.2025 | 156,82 | 157,52 | 154,87 | 156,11 | -0,55% | - |
| 04.06.2025 | 157,80 | 157,92 | 156,10 | 156,97 | -0,50% | - |
| 03.06.2025 | 157,36 | 159,33 | 156,23 | 157,76 | 0,16% | - |
| 02.06.2025 | 157,18 | 157,78 | 155,56 | 157,51 | -0,49% | - |
| 30.05.2025 | 157,26 | 159,07 | 156,52 | 158,28 | 0,79% | - |
| 29.05.2025 | 160,22 | 160,50 | 155,60 | 157,04 | -0,30% | - |
| 28.05.2025 | 157,62 | 158,68 | 157,10 | 157,51 | -0,04% | - |
| 27.05.2025 | 157,17 | 158,31 | 155,38 | 157,58 | 0,08% | - |
| 26.05.2025 | 155,77 | 158,50 | 155,72 | 157,45 | 1,59% | - |
| 23.05.2025 | 153,49 | 155,61 | 151,60 | 154,99 | 0,49% | - |
| 22.05.2025 | 154,45 | 155,41 | 153,17 | 154,24 | -0,03% | - |
| 21.05.2025 | 154,87 | 156,42 | 153,76 | 154,29 | -1,28% | - |
| 20.05.2025 | 156,50 | 158,25 | 156,05 | 156,29 | -0,63% | - |
| 19.05.2025 | 156,12 | 158,01 | 154,51 | 157,28 | -0,49% | - |
| 16.05.2025 | 155,72 | 158,08 | 154,54 | 158,05 | 1,11% | - |
| 15.05.2025 | 153,03 | 156,66 | 152,27 | 156,32 | 1,53% | - |
| 14.05.2025 | 154,65 | 154,87 | 152,71 | 153,96 | -0,35% | - |
| 13.05.2025 | 155,54 | 157,03 | 154,36 | 154,50 | -1,19% | - |
| 12.05.2025 | 161,30 | 165,33 | 153,53 | 156,36 | -1,29% | - |
| 09.05.2025 | 157,34 | 159,41 | 156,87 | 158,41 | 0,76% | - |
| 08.05.2025 | 156,93 | 158,93 | 156,23 | 157,21 | 0,66% | - |
| 07.05.2025 | 154,86 | 156,57 | 153,73 | 156,18 | 1,37% | - |
| 06.05.2025 | 153,13 | 154,94 | 151,85 | 154,07 | 0,21% | - |
| 05.05.2025 | 152,44 | 154,95 | 151,57 | 153,74 | 0,21% | 778,00 |
| 02.05.2025 | 150,88 | 154,39 | 149,50 | 153,42 | 3,43% | - |
| 30.04.2025 | 146,26 | 148,85 | 144,17 | 148,33 | 1,51% | 54,00 |
| 29.04.2025 | 143,67 | 146,39 | 141,63 | 146,13 | 2,12% | - |
| 28.04.2025 | 143,27 | 144,69 | 142,22 | 143,10 | -0,42% | - |
| 25.04.2025 | 144,50 | 144,75 | 142,22 | 143,70 | 0,41% | - |
| 24.04.2025 | 141,58 | 143,56 | 140,84 | 143,11 | 0,68% | 75,00 |
| 23.04.2025 | 143,60 | 144,96 | 140,44 | 142,14 | 1,08% | - |
| 22.04.2025 | 134,13 | 140,83 | 134,13 | 140,62 | 0,83% | - |
| 17.04.2025 | 140,64 | 141,69 | 137,55 | 139,46 | 0,24% | - |
| 16.04.2025 | 139,46 | 141,92 | 137,92 | 139,13 | -1,84% | 30,00 |
| 15.04.2025 | 140,53 | 142,48 | 139,47 | 141,74 | 0,72% | - |
| 14.04.2025 | 137,61 | 141,18 | 137,34 | 140,72 | 2,37% | - |
| 11.04.2025 | 138,77 | 139,41 | 134,46 | 137,46 | -0,72% | - |
| 10.04.2025 | 143,05 | 143,41 | 134,77 | 138,45 | -3,40% | - |
| 09.04.2025 | 134,54 | 143,51 | 133,52 | 143,33 | 3,55% | - |
| 08.04.2025 | 143,26 | 145,92 | 136,53 | 138,41 | -2,34% | - |
| 07.04.2025 | 137,80 | 145,50 | 134,50 | 141,72 | -1,04% | 35,00 |
| 04.04.2025 | 150,78 | 154,23 | 143,02 | 143,21 | -5,74% | - |
| 03.04.2025 | 152,13 | 155,56 | 147,20 | 151,93 | -3,27% | 9,00 |
| 02.04.2025 | 158,68 | 158,96 | 156,32 | 157,06 | -1,15% | - |
| 01.04.2025 | 159,05 | 159,80 | 158,00 | 158,89 | -0,41% | - |
| 31.03.2025 | 161,14 | 161,54 | 158,44 | 159,55 | -0,78% | - |
| 28.03.2025 | 163,49 | 165,63 | 159,72 | 160,80 | -1,93% | - |
| 27.03.2025 | 163,41 | 164,67 | 162,30 | 163,96 | 0,48% | - |
| 26.03.2025 | 162,61 | 164,01 | 161,95 | 163,18 | 2,52% | - |
| 25.03.2025 | 162,18 | 163,15 | 159,17 | 159,17 | 0,19% | - |
| 24.03.2025 | 161,96 | 163,20 | 158,64 | 158,87 | 0,51% | - |
| 21.03.2025 | 162,02 | 162,52 | 158,05 | 158,06 | 0,59% | - |
| 20.03.2025 | 159,78 | 162,10 | 157,09 | 157,13 | -1,05% | - |
| 19.03.2025 | 158,36 | 160,18 | 158,06 | 158,79 | 1,70% | - |
| 18.03.2025 | 157,98 | 159,30 | 154,34 | 156,14 | -0,60% | - |
| 17.03.2025 | 156,19 | 159,01 | 156,00 | 157,09 | 0,40% | 196,00 |
| 14.03.2025 | 156,57 | 157,67 | 152,31 | 156,46 | 1,14% | - |
| 13.03.2025 | 155,23 | 157,49 | 153,87 | 154,69 | -0,22% | - |
| 12.03.2025 | 154,57 | 156,12 | 153,61 | 155,03 | 0,89% | - |
| 11.03.2025 | 155,97 | 156,76 | 152,89 | 153,66 | -0,30% | 8,00 |
| 10.03.2025 | 156,52 | 158,48 | 154,10 | 154,12 | -1,80% | - |
| 07.03.2025 | 156,71 | 160,00 | 154,56 | 156,94 | -0,18% | - |
| 06.03.2025 | 157,86 | 158,43 | 155,35 | 157,23 | -1,13% | - |
| 05.03.2025 | 160,63 | 160,63 | 157,41 | 159,03 | -0,67% | - |
| 04.03.2025 | 165,43 | 165,45 | 159,99 | 160,11 | -3,08% | 150,00 |
| 03.03.2025 | 166,61 | 167,22 | 164,60 | 165,20 | -1,08% | 24,00 |
| 28.02.2025 | 164,43 | 167,22 | 164,10 | 167,00 | 1,72% | - |
| 27.02.2025 | 163,74 | 166,70 | 163,34 | 164,18 | 0,58% | - |
| 26.02.2025 | 163,51 | 164,30 | 162,37 | 163,23 | 0,26% | - |
| 25.02.2025 | 160,89 | 163,35 | 158,37 | 162,80 | 1,17% | 20,00 |