150,050€
0,06%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 150,50 | 151,40 | 149,44 | 150,87 | 0,61% | - |
| 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% | - |
| 30.07.2025 | 159,89 | 163,31 | 159,45 | 162,69 | 1,69% | - |
| 29.07.2025 | 158,12 | 160,01 | 158,11 | 159,98 | 1,44% | 22,00 |
| 28.07.2025 | 157,81 | 159,58 | 157,27 | 157,71 | 0,39% | - |
| 25.07.2025 | 156,59 | 157,84 | 156,14 | 157,09 | 0,60% | - |
| 24.07.2025 | 153,81 | 156,39 | 152,86 | 156,16 | 1,58% | 8,00 |
| 23.07.2025 | 154,53 | 154,95 | 153,34 | 153,73 | -0,07% | - |
| 22.07.2025 | 154,63 | 155,14 | 152,94 | 153,83 | -0,58% | - |
| 21.07.2025 | 155,58 | 155,78 | 154,44 | 154,72 | -0,51% | - |
| 18.07.2025 | 156,96 | 156,98 | 155,14 | 155,51 | -0,94% | - |
| 17.07.2025 | 155,61 | 157,24 | 155,50 | 156,98 | 1,07% | - |
| 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% | - |