131,200€
0,37%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 131,46 | 131,48 | 131,32 | 131,42 | 0,37% | - |
| 19.02.2026 | 131,76 | 132,66 | 129,50 | 130,94 | -0,57% | - |
| 18.02.2026 | 129,78 | 132,09 | 129,51 | 131,69 | 1,53% | 224,00 |
| 17.02.2026 | 127,45 | 130,71 | 127,14 | 129,70 | 1,70% | 18.800,00 |
| 16.02.2026 | 128,55 | 128,75 | 126,73 | 127,53 | -0,55% | 2.125,00 |
| 13.02.2026 | 126,14 | 129,12 | 125,97 | 128,24 | 1,66% | 396,00 |
| 12.02.2026 | 128,33 | 128,60 | 121,51 | 126,14 | -1,42% | 162,00 |
| 11.02.2026 | 138,59 | 139,50 | 127,24 | 127,96 | -7,64% | - |
| 10.02.2026 | 142,26 | 142,62 | 136,40 | 138,54 | -2,60% | - |
| 09.02.2026 | 142,70 | 143,46 | 141,11 | 142,24 | -0,11% | - |
| 06.02.2026 | 142,66 | 147,07 | 141,17 | 142,40 | -0,35% | - |
| 05.02.2026 | 139,92 | 147,13 | 139,50 | 142,90 | 2,28% | - |
| 04.02.2026 | 138,11 | 140,24 | 135,44 | 139,71 | 1,25% | - |
| 03.02.2026 | 147,02 | 148,38 | 134,44 | 137,98 | -5,96% | 745,00 |
| 02.02.2026 | 144,52 | 148,16 | 144,42 | 146,72 | 0,04% | 390,00 |
| 30.01.2026 | 145,73 | 147,23 | 144,22 | 146,66 | 0,44% | - |
| 29.01.2026 | 144,13 | 147,49 | 144,01 | 146,02 | 1,15% | - |
| 28.01.2026 | 144,97 | 145,90 | 143,69 | 144,36 | 0,20% | 377,00 |
| 27.01.2026 | 147,84 | 148,10 | 143,67 | 144,07 | -2,26% | - |
| 26.01.2026 | 145,66 | 147,62 | 144,82 | 147,40 | 0,89% | - |
| 23.01.2026 | 148,69 | 148,83 | 146,10 | 146,10 | -1,28% | - |
| 22.01.2026 | 147,35 | 148,84 | 146,58 | 148,00 | 0,61% | - |
| 21.01.2026 | 146,14 | 148,35 | 145,16 | 147,10 | 0,84% | - |
| 20.01.2026 | 147,56 | 149,50 | 144,58 | 145,88 | -1,69% | - |
| 19.01.2026 | 148,25 | 148,60 | 145,80 | 148,39 | -1,09% | - |
| 16.01.2026 | 149,65 | 151,14 | 148,04 | 150,02 | 0,51% | - |
| 15.01.2026 | 148,65 | 150,20 | 147,63 | 149,26 | 0,53% | - |
| 14.01.2026 | 142,90 | 148,50 | 142,33 | 148,48 | 3,73% | - |
| 13.01.2026 | 142,47 | 143,48 | 140,54 | 143,14 | 0,44% | 273,00 |
| 12.01.2026 | 141,47 | 145,24 | 140,92 | 142,52 | 0,04% | 596,00 |
| 09.01.2026 | 139,09 | 142,75 | 138,93 | 142,46 | 2,50% | 5.520,00 |
| 08.01.2026 | 138,19 | 141,04 | 138,09 | 138,98 | 0,16% | 2.940,00 |
| 07.01.2026 | 142,28 | 142,53 | 138,68 | 138,76 | -2,38% | - |
| 06.01.2026 | 141,32 | 142,75 | 141,20 | 142,14 | 0,69% | - |
| 05.01.2026 | 137,21 | 141,93 | 136,34 | 141,16 | 3,58% | 28.524,00 |
| 02.01.2026 | 137,42 | 139,00 | 136,20 | 136,28 | -1,73% | - |
| 30.12.2025 | 138,68 | 138,68 | 138,68 | 138,68 | 1,15% | - |
| 29.12.2025 | 137,10 | 137,10 | 137,10 | 137,10 | 0,31% | - |
| 23.12.2025 | 136,68 | 136,68 | 136,68 | 136,68 | -0,51% | - |
| 22.12.2025 | 136,78 | 137,38 | 136,78 | 137,38 | 0,88% | - |
| 19.12.2025 | 136,18 | 136,18 | 136,18 | 136,18 | -0,42% | - |
| 18.12.2025 | 136,76 | 136,76 | 136,76 | 136,76 | 0,34% | - |
| 17.12.2025 | 136,30 | 136,30 | 136,30 | 136,30 | 0,12% | - |
| 16.12.2025 | 135,76 | 136,14 | 135,76 | 136,14 | -2,10% | - |
| 15.12.2025 | 139,06 | 139,06 | 139,06 | 139,06 | 0,07% | - |
| 12.12.2025 | 138,60 | 138,96 | 138,60 | 138,96 | 2,42% | 14,00 |
| 11.12.2025 | 135,68 | 135,68 | 135,68 | 135,68 | 0,15% | - |
| 10.12.2025 | 135,48 | 135,48 | 135,48 | 135,48 | -0,65% | - |
| 09.12.2025 | 134,46 | 136,36 | 134,46 | 136,36 | 0,90% | - |
| 08.12.2025 | 135,14 | 135,14 | 135,14 | 135,14 | -0,38% | - |
| 05.12.2025 | 136,30 | 136,36 | 135,66 | 135,66 | 1,06% | - |
| 04.12.2025 | 134,24 | 134,24 | 134,24 | 134,24 | -0,03% | - |
| 03.12.2025 | 133,52 | 134,28 | 133,52 | 134,28 | 0,48% | - |
| 02.12.2025 | 134,56 | 134,56 | 133,64 | 133,64 | -1,29% | - |
| 01.12.2025 | 134,62 | 135,38 | 134,62 | 135,38 | -0,49% | - |
| 28.11.2025 | 135,20 | 136,38 | 135,20 | 136,04 | 1,19% | 100,00 |
| 27.11.2025 | 134,44 | 134,44 | 134,44 | 134,44 | -0,47% | - |
| 26.11.2025 | 134,66 | 135,08 | 134,66 | 135,08 | 0,33% | - |
| 25.11.2025 | 132,36 | 134,64 | 132,36 | 134,64 | 1,34% | - |
| 24.11.2025 | 133,12 | 133,12 | 132,86 | 132,86 | 1,17% | - |
| 21.11.2025 | 131,32 | 131,32 | 131,32 | 131,32 | -2,25% | - |
| 20.11.2025 | 134,34 | 134,34 | 134,34 | 134,34 | 2,27% | - |
| 19.11.2025 | 131,36 | 131,36 | 131,36 | 131,36 | 2,29% | - |
| 18.11.2025 | 128,42 | 128,42 | 128,42 | 128,42 | -2,18% | - |
| 17.11.2025 | 131,28 | 131,28 | 131,28 | 131,28 | 0,57% | - |
| 14.11.2025 | 131,12 | 131,12 | 130,54 | 130,54 | -1,91% | - |
| 13.11.2025 | 132,88 | 133,08 | 132,88 | 133,08 | 0,41% | 1,00 |
| 12.11.2025 | 131,70 | 132,54 | 131,70 | 132,54 | 1,39% | - |
| 11.11.2025 | 128,88 | 130,72 | 128,88 | 130,72 | 1,36% | 182,00 |
| 10.11.2025 | 128,20 | 128,96 | 128,20 | 128,96 | 0,94% | - |
| 08.11.2025 | 127,76 | 127,76 | 127,76 | 127,76 | 0,27% | - |
| 06.11.2025 | 126,50 | 127,42 | 126,50 | 127,42 | -0,05% | - |
| 05.11.2025 | 127,44 | 127,48 | 127,44 | 127,48 | -0,02% | - |
| 04.11.2025 | 124,86 | 127,50 | 124,86 | 127,50 | 0,85% | - |
| 03.11.2025 | 126,56 | 126,56 | 126,42 | 126,42 | -0,11% | - |
| 31.10.2025 | 128,02 | 128,02 | 126,56 | 126,56 | -2,16% | - |
| 30.10.2025 | 129,36 | 129,36 | 129,36 | 129,36 | -4,80% | - |
| 29.10.2025 | 135,02 | 135,88 | 135,02 | 135,88 | 0,73% | 28,00 |
| 28.10.2025 | 136,30 | 136,30 | 134,90 | 134,90 | -1,60% | - |
| 27.10.2025 | 136,32 | 137,10 | 136,32 | 137,10 | 0,57% | - |
| 24.10.2025 | 135,60 | 136,32 | 135,60 | 136,32 | 0,96% | 73,00 |
| 23.10.2025 | 135,02 | 135,02 | 135,02 | 135,02 | 0,10% | - |
| 22.10.2025 | 134,86 | 134,88 | 134,86 | 134,88 | 1,02% | - |
| 21.10.2025 | 133,06 | 133,52 | 133,06 | 133,52 | 1,26% | - |
| 20.10.2025 | 131,86 | 131,86 | 131,86 | 131,86 | 0,18% | - |
| 17.10.2025 | 129,58 | 131,62 | 129,58 | 131,62 | -3,45% | 2,00 |
| 16.10.2025 | 134,76 | 136,32 | 134,76 | 136,32 | 0,99% | 15,00 |
| 15.10.2025 | 136,32 | 136,32 | 134,98 | 134,98 | -0,74% | - |
| 14.10.2025 | 135,68 | 135,98 | 135,68 | 135,98 | -0,89% | - |
| 13.10.2025 | 135,10 | 137,20 | 135,10 | 137,20 | 1,18% | - |
| 10.10.2025 | 139,12 | 139,12 | 135,60 | 135,60 | -2,33% | - |
| 07.10.2025 | 135,56 | 138,84 | 135,56 | 138,84 | 2,69% | - |
| 06.10.2025 | 138,74 | 138,74 | 135,20 | 135,20 | -2,20% | 150,00 |
| 03.10.2025 | 137,36 | 138,24 | 137,36 | 138,24 | 0,76% | - |
| 02.10.2025 | 138,36 | 138,36 | 137,20 | 137,20 | -1,25% | - |
| 01.10.2025 | 142,18 | 142,18 | 138,94 | 138,94 | -2,65% | - |
| 30.09.2025 | 142,72 | 142,72 | 142,72 | 142,72 | -0,25% | - |
| 29.09.2025 | 143,04 | 143,30 | 143,04 | 143,08 | -0,13% | - |
| 26.09.2025 | 142,82 | 143,26 | 142,82 | 143,26 | -0,08% | - |
| 25.09.2025 | 142,70 | 143,38 | 142,70 | 143,38 | 0,46% | - |