136,300€
0,12%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 136,75 | 137,77 | 136,24 | 136,98 | 0,62% | - |
| 16.12.2025 | 136,23 | 139,71 | 136,11 | 136,14 | -1,19% | - |
| 15.12.2025 | 139,51 | 140,12 | 136,70 | 137,78 | -0,85% | - |
| 12.12.2025 | 138,95 | 139,92 | 133,54 | 138,96 | 0,32% | 14,00 |
| 11.12.2025 | 136,89 | 139,21 | 136,10 | 138,52 | 0,81% | - |
| 10.12.2025 | 135,84 | 137,94 | 135,41 | 137,41 | 0,77% | - |
| 09.12.2025 | 134,96 | 136,90 | 134,71 | 136,36 | 1,35% | - |
| 08.12.2025 | 135,55 | 136,15 | 133,82 | 134,54 | -0,83% | - |
| 05.12.2025 | 136,70 | 137,08 | 135,16 | 135,66 | -0,40% | - |
| 04.12.2025 | 134,66 | 136,45 | 35,85 | 136,21 | 1,44% | - |
| 03.12.2025 | 133,84 | 135,28 | 133,34 | 134,28 | 0,48% | - |
| 02.12.2025 | 135,03 | 135,54 | 133,37 | 133,64 | -1,29% | - |
| 01.12.2025 | 135,24 | 135,72 | 133,90 | 135,38 | -0,49% | - |
| 28.11.2025 | 135,54 | 136,67 | 133,36 | 136,04 | 0,53% | 200,00 |
| 27.11.2025 | 134,79 | 135,42 | 134,71 | 135,32 | 0,18% | - |
| 26.11.2025 | 135,14 | 135,49 | 133,32 | 135,08 | 0,33% | - |
| 25.11.2025 | 132,65 | 135,18 | 130,78 | 134,64 | 1,34% | - |
| 24.11.2025 | 133,51 | 134,73 | 132,10 | 132,86 | -1,16% | - |
| 21.11.2025 | 131,73 | 135,01 | 131,01 | 134,42 | 2,10% | - |
| 20.11.2025 | 133,91 | 134,49 | 131,15 | 131,65 | -1,07% | - |
| 19.11.2025 | 131,76 | 133,17 | 131,73 | 133,08 | 0,68% | - |
| 18.11.2025 | 128,72 | 133,06 | 128,55 | 132,18 | 1,75% | - |
| 17.11.2025 | 131,50 | 132,00 | 129,41 | 129,91 | -0,48% | - |
| 14.11.2025 | 131,14 | 132,50 | 129,96 | 130,54 | -1,91% | - |
| 13.11.2025 | 133,27 | 133,27 | 130,88 | 133,08 | 0,41% | 1,00 |
| 12.11.2025 | 132,11 | 133,03 | 127,08 | 132,54 | 1,39% | - |
| 11.11.2025 | 129,27 | 131,34 | 128,70 | 130,72 | 1,36% | 301,00 |
| 10.11.2025 | 123,90 | 129,40 | 121,72 | 128,96 | 0,71% | - |
| 07.11.2025 | 128,15 | 128,38 | 126,97 | 128,05 | 0,49% | - |
| 06.11.2025 | 126,90 | 128,47 | 126,55 | 127,42 | -0,05% | - |
| 05.11.2025 | 127,83 | 130,73 | 127,34 | 127,48 | -0,02% | - |
| 04.11.2025 | 125,18 | 128,13 | 124,74 | 127,50 | 0,85% | - |
| 03.11.2025 | 126,91 | 128,05 | 124,33 | 126,42 | -0,11% | - |
| 31.10.2025 | 128,53 | 129,03 | 125,87 | 126,56 | -1,57% | - |
| 30.10.2025 | 129,91 | 132,53 | 123,96 | 128,58 | -5,37% | - |
| 29.10.2025 | 135,56 | 135,88 | 129,46 | 135,88 | 0,73% | 28,00 |
| 28.10.2025 | 136,96 | 138,07 | 134,81 | 134,90 | -1,60% | - |
| 27.10.2025 | 136,66 | 137,59 | 135,39 | 137,10 | 0,57% | - |
| 24.10.2025 | 135,95 | 136,46 | 135,51 | 136,32 | 1,01% | 73,00 |
| 23.10.2025 | 135,52 | 136,43 | 130,56 | 134,96 | 0,06% | - |
| 22.10.2025 | 135,22 | 135,78 | 134,13 | 134,88 | 1,02% | - |
| 21.10.2025 | 133,49 | 135,54 | 128,50 | 133,52 | 0,10% | - |
| 20.10.2025 | 132,18 | 133,49 | 131,74 | 133,38 | 1,34% | - |
| 17.10.2025 | 129,99 | 131,96 | 129,29 | 131,62 | -3,45% | 4,00 |
| 16.10.2025 | 135,14 | 136,32 | 130,24 | 136,32 | 0,99% | 15,00 |
| 15.10.2025 | 136,66 | 137,72 | 134,05 | 134,98 | -0,74% | - |
| 14.10.2025 | 136,04 | 138,62 | 135,89 | 135,98 | -0,89% | - |
| 13.10.2025 | 135,51 | 138,81 | 135,24 | 137,20 | 1,18% | - |
| 10.10.2025 | 137,84 | 138,23 | 135,56 | 135,60 | -1,25% | - |
| 09.10.2025 | 137,45 | 139,90 | 136,47 | 137,31 | 0,43% | - |
| 08.10.2025 | 139,50 | 141,20 | 134,71 | 136,72 | -1,53% | - |
| 07.10.2025 | 135,92 | 142,89 | 135,88 | 138,84 | 2,69% | - |
| 06.10.2025 | 139,15 | 139,91 | 135,08 | 135,20 | -2,20% | 300,00 |
| 03.10.2025 | 137,69 | 138,86 | 136,63 | 138,24 | 0,76% | - |
| 02.10.2025 | 138,75 | 139,49 | 137,14 | 137,20 | -1,25% | - |
| 01.10.2025 | 142,59 | 143,64 | 138,41 | 138,94 | -2,87% | - |
| 30.09.2025 | 143,07 | 144,12 | 142,28 | 143,04 | -0,03% | - |
| 29.09.2025 | 143,51 | 144,27 | 142,13 | 143,08 | -0,13% | - |
| 26.09.2025 | 143,35 | 144,71 | 143,18 | 143,26 | -0,08% | - |
| 25.09.2025 | 143,13 | 143,75 | 141,46 | 143,38 | 0,46% | - |
| 24.09.2025 | 142,68 | 144,19 | 141,94 | 142,72 | 0,48% | - |
| 23.09.2025 | 144,30 | 145,35 | 141,86 | 142,04 | -1,28% | - |
| 22.09.2025 | 144,48 | 145,57 | 142,88 | 143,88 | -1,32% | 100,00 |
| 19.09.2025 | 145,15 | 148,49 | 143,81 | 145,80 | -0,48% | - |
| 18.09.2025 | 146,62 | 147,71 | 144,24 | 146,50 | 0,58% | - |
| 17.09.2025 | 144,54 | 146,05 | 144,31 | 145,66 | 1,07% | - |
| 16.09.2025 | 145,97 | 147,27 | 143,91 | 144,12 | -1,44% | - |
| 15.09.2025 | 148,45 | 150,04 | 145,94 | 146,22 | -1,38% | 57,00 |
| 12.09.2025 | 150,28 | 150,98 | 147,58 | 148,26 | -0,91% | - |
| 11.09.2025 | 147,26 | 150,30 | 147,14 | 149,62 | 1,50% | - |
| 10.09.2025 | 148,54 | 148,82 | 146,15 | 147,41 | -0,56% | - |
| 09.09.2025 | 147,78 | 148,96 | 147,37 | 148,24 | 0,69% | - |
| 08.09.2025 | 148,79 | 149,35 | 146,49 | 147,22 | -0,90% | 16,00 |
| 05.09.2025 | 149,81 | 150,16 | 147,46 | 148,56 | -1,42% | - |
| 04.09.2025 | 150,35 | 151,50 | 148,82 | 150,70 | 0,88% | - |
| 03.09.2025 | 150,50 | 151,40 | 148,86 | 149,38 | -0,39% | - |
| 02.09.2025 | 151,99 | 152,18 | 149,14 | 149,96 | -1,08% | - |
| 01.09.2025 | 150,59 | 152,50 | 150,21 | 151,60 | 0,48% | - |
| 29.08.2025 | 151,56 | 152,48 | 150,57 | 150,88 | -0,37% | - |
| 28.08.2025 | 152,36 | 152,94 | 151,02 | 151,44 | -1,02% | - |
| 27.08.2025 | 153,91 | 155,01 | 152,43 | 153,00 | 0,14% | - |
| 26.08.2025 | 153,83 | 154,11 | 152,50 | 152,78 | -0,98% | - |
| 25.08.2025 | 154,35 | 155,16 | 153,79 | 154,29 | 0,09% | - |
| 22.08.2025 | 154,61 | 155,79 | 153,23 | 154,15 | -0,19% | - |
| 21.08.2025 | 155,67 | 156,23 | 153,86 | 154,44 | -0,73% | - |
| 20.08.2025 | 152,71 | 155,87 | 152,37 | 155,58 | 1,65% | - |
| 19.08.2025 | 152,36 | 153,27 | 151,80 | 153,05 | 0,33% | - |
| 18.08.2025 | 155,02 | 155,45 | 152,55 | 152,55 | -1,38% | - |
| 15.08.2025 | 157,02 | 157,04 | 154,39 | 154,68 | -1,41% | - |
| 14.08.2025 | 154,77 | 157,26 | 154,50 | 156,90 | 1,29% | - |
| 13.08.2025 | 156,40 | 156,77 | 153,86 | 154,90 | -1,19% | - |
| 12.08.2025 | 160,85 | 161,73 | 155,80 | 156,77 | -2,17% | - |
| 11.08.2025 | 159,89 | 161,38 | 159,25 | 160,24 | 0,09% | - |
| 08.08.2025 | 161,59 | 162,36 | 160,10 | 160,10 | -0,76% | - |
| 07.08.2025 | 161,44 | 163,20 | 160,94 | 161,33 | 0,00% | - |
| 06.08.2025 | 162,44 | 162,71 | 160,59 | 161,33 | -0,39% | - |
| 05.08.2025 | 163,58 | 163,92 | 161,48 | 161,96 | -0,60% | - |
| 04.08.2025 | 160,15 | 163,05 | 157,53 | 162,94 | 2,12% | 79,00 |
| 01.08.2025 | 161,31 | 161,58 | 157,61 | 159,55 | -1,40% | - |
| 31.07.2025 | 164,90 | 169,12 | 160,02 | 161,82 | -0,53% | - |