161,000€
-0,92%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 163,58 | 163,90 | 160,77 | 160,85 | -1,24% | - |
| 11.11.2026 | 157,00 | 162,93 | 157,00 | 162,88 | 3,13% | - |
| 10.11.2026 | 155,35 | 158,13 | 154,80 | 157,93 | 1,80% | 650,00 |
| 09.11.2026 | 154,88 | 156,27 | 153,93 | 155,13 | 0,34% | - |
| 06.11.2026 | 155,63 | 155,85 | 152,75 | 154,60 | -0,34% | 1.140,00 |
| 05.11.2026 | 155,02 | 158,23 | 154,00 | 155,13 | -0,27% | 1.352,00 |
| 04.11.2026 | 151,93 | 155,60 | 151,75 | 155,55 | 1,82% | 1.780,00 |
| 03.11.2026 | 153,50 | 154,05 | 150,93 | 152,77 | -0,75% | 210,00 |
| 02.11.2026 | 150,90 | 153,98 | 149,48 | 153,93 | 1,70% | - |
| 30.10.2026 | 145,98 | 152,30 | 145,68 | 151,35 | 3,35% | - |
| 29.10.2026 | 140,00 | 149,18 | 139,60 | 146,45 | 4,89% | - |
| 28.10.2026 | 139,83 | 140,13 | 137,98 | 139,63 | -0,02% | - |
| 27.10.2026 | 143,18 | 144,95 | 139,48 | 139,65 | -2,46% | - |
| 26.10.2026 | 145,13 | 146,02 | 142,88 | 143,18 | -1,51% | - |
| 23.10.2026 | 145,27 | 147,02 | 144,60 | 145,38 | -0,41% | 800,00 |
| 22.10.2026 | 140,10 | 146,23 | 139,95 | 145,98 | 3,99% | 340,00 |
| 21.10.2026 | 141,63 | 141,98 | 139,55 | 140,38 | -0,57% | - |
| 20.10.2026 | 140,93 | 143,40 | 139,20 | 141,18 | -0,12% | - |
| 19.10.2026 | 144,25 | 144,48 | 141,18 | 141,35 | -1,70% | 7.110,00 |
| 16.10.2026 | 141,35 | 143,83 | 140,85 | 143,80 | 1,79% | - |
| 15.10.2026 | 137,68 | 141,75 | 137,65 | 141,27 | 1,58% | - |
| 14.10.2026 | 139,88 | 141,95 | 138,80 | 139,08 | -0,41% | - |
| 13.10.2026 | 140,70 | 141,83 | 139,52 | 139,65 | -1,06% | 400,00 |
| 12.10.2026 | 139,55 | 141,25 | 139,38 | 141,15 | 1,24% | - |
| 09.10.2026 | 138,63 | 140,25 | 138,55 | 139,43 | 0,65% | - |
| 08.10.2026 | 136,10 | 139,13 | 135,40 | 138,52 | 1,63% | - |
| 07.10.2026 | 136,68 | 137,60 | 135,20 | 136,30 | 0,00% | - |
| 06.10.2026 | 135,65 | 137,65 | 135,38 | 136,30 | 0,52% | - |
| 05.10.2026 | 134,55 | 135,90 | 131,95 | 135,60 | 1,69% | - |
| 02.10.2026 | 135,00 | 136,02 | 132,60 | 133,35 | -1,02% | - |
| 01.10.2026 | 134,77 | 135,73 | 133,90 | 134,73 | 0,13% | - |
| 30.09.2026 | 134,35 | 135,65 | 133,68 | 134,55 | 0,24% | - |
| 29.09.2026 | 134,30 | 136,43 | 133,83 | 134,23 | -0,19% | 3.800,00 |
| 28.09.2026 | 135,13 | 136,90 | 134,18 | 134,48 | -0,72% | - |
| 25.09.2026 | 138,13 | 138,30 | 134,25 | 135,45 | -1,79% | - |
| 24.09.2026 | 136,83 | 138,38 | 136,30 | 137,93 | 0,42% | - |
| 23.09.2026 | 133,93 | 138,48 | 133,15 | 137,35 | 2,79% | - |
| 22.09.2026 | 135,48 | 136,40 | 133,45 | 133,63 | -1,42% | - |
| 21.09.2026 | 136,10 | 136,73 | 134,45 | 135,55 | 0,13% | - |
| 18.09.2026 | 133,88 | 135,88 | 132,90 | 135,38 | 1,35% | 250,00 |
| 17.09.2026 | 135,13 | 135,23 | 132,80 | 133,58 | -0,58% | 140,00 |
| 16.09.2026 | 135,75 | 136,13 | 132,85 | 134,35 | -1,18% | - |
| 15.09.2026 | 136,45 | 136,80 | 134,68 | 135,95 | -0,51% | - |
| 14.09.2026 | 135,45 | 139,20 | 135,43 | 136,65 | 0,63% | - |
| 11.09.2026 | 134,68 | 136,48 | 133,58 | 135,80 | 1,23% | - |
| 10.09.2026 | 134,80 | 135,68 | 133,70 | 134,15 | -0,30% | 12.650,00 |
| 09.09.2026 | 136,13 | 136,13 | 133,85 | 134,55 | -0,87% | - |
| 08.09.2026 | 137,27 | 138,05 | 135,60 | 135,73 | -1,15% | - |
| 07.09.2026 | 138,75 | 138,88 | 136,88 | 137,30 | -1,10% | - |
| 04.09.2026 | 141,65 | 141,65 | 138,70 | 138,83 | -1,93% | - |
| 03.09.2026 | 136,15 | 141,58 | 135,88 | 141,55 | 3,91% | - |
| 02.09.2026 | 137,65 | 138,13 | 135,52 | 136,23 | -1,05% | - |
| 01.09.2026 | 138,60 | 139,10 | 136,33 | 137,68 | -0,51% | 1.080,00 |
| 31.08.2026 | 139,90 | 140,05 | 136,15 | 138,38 | -1,25% | - |
| 28.08.2026 | 138,20 | 140,68 | 138,20 | 140,13 | 1,28% | - |
| 27.08.2026 | 139,25 | 140,83 | 138,18 | 138,35 | -0,47% | 4.654,00 |
| 26.08.2026 | 138,58 | 140,05 | 138,23 | 139,00 | 0,32% | - |
| 25.08.2026 | 140,10 | 140,93 | 137,23 | 138,55 | -0,86% | - |
| 24.08.2026 | 137,43 | 139,80 | 137,23 | 139,75 | 1,19% | 836,00 |
| 21.08.2026 | 135,73 | 138,85 | 135,70 | 138,10 | 1,60% | - |
| 20.08.2026 | 134,75 | 137,45 | 133,73 | 135,93 | 1,02% | - |
| 19.08.2026 | 134,55 | 136,85 | 133,18 | 134,55 | -0,24% | - |
| 18.08.2026 | 132,85 | 136,60 | 132,60 | 134,88 | 1,14% | 5.416,00 |
| 17.08.2026 | 133,68 | 134,68 | 133,02 | 133,35 | -0,30% | 50,00 |
| 14.08.2026 | 134,52 | 134,60 | 132,35 | 133,75 | -0,67% | - |
| 13.08.2026 | 131,48 | 134,80 | 130,93 | 134,65 | 2,47% | - |
| 12.08.2026 | 131,23 | 131,85 | 129,35 | 131,40 | 0,57% | - |
| 11.08.2026 | 130,50 | 131,33 | 129,70 | 130,65 | 0,15% | - |
| 10.08.2026 | 130,43 | 131,93 | 129,80 | 130,45 | 0,33% | - |
| 07.08.2026 | 129,93 | 132,65 | 129,45 | 130,02 | 0,06% | 2.205,00 |
| 06.08.2026 | 130,00 | 131,50 | 128,02 | 129,95 | 0,17% | 135,00 |
| 05.08.2026 | 129,85 | 130,08 | 127,85 | 129,73 | 0,25% | - |
| 04.08.2026 | 132,25 | 132,38 | 128,18 | 129,40 | -1,88% | - |
| 03.08.2026 | 132,95 | 134,05 | 130,93 | 131,88 | -0,28% | 252,00 |
| 31.07.2026 | 136,50 | 137,10 | 131,50 | 132,25 | -2,49% | - |
| 30.07.2026 | 135,00 | 137,93 | 131,23 | 135,63 | 0,44% | 380,00 |
| 29.07.2026 | 133,77 | 136,13 | 133,25 | 135,02 | 0,54% | - |
| 28.07.2026 | 130,38 | 134,48 | 130,35 | 134,30 | 2,72% | 420,00 |
| 27.07.2026 | 127,88 | 130,80 | 127,35 | 130,75 | 1,95% | - |
| 24.07.2026 | 125,75 | 128,48 | 125,50 | 128,25 | 1,87% | - |
| 23.07.2026 | 124,00 | 126,55 | 124,00 | 125,90 | 0,78% | - |
| 22.07.2026 | 121,40 | 125,38 | 121,05 | 124,93 | 2,73% | - |
| 21.07.2026 | 124,63 | 124,73 | 121,40 | 121,60 | -1,96% | 38,00 |
| 20.07.2026 | 122,03 | 124,55 | 121,15 | 124,03 | 1,62% | 34,00 |
| 17.07.2026 | 122,88 | 126,40 | 121,60 | 122,05 | -1,37% | 1.118,00 |
| 16.07.2026 | 121,95 | 124,50 | 121,53 | 123,75 | 1,43% | - |
| 15.07.2026 | 120,63 | 123,73 | 120,13 | 122,00 | 1,41% | - |
| 14.07.2026 | 120,98 | 121,55 | 118,50 | 120,30 | -0,54% | 390,00 |
| 13.07.2026 | 118,33 | 121,18 | 118,33 | 120,95 | 2,07% | - |
| 10.07.2026 | 117,93 | 119,28 | 117,35 | 118,50 | 0,25% | - |
| 09.07.2026 | 120,48 | 121,53 | 115,00 | 118,20 | -1,54% | 1.830,00 |
| 08.07.2026 | 119,33 | 121,30 | 118,48 | 120,05 | 0,48% | 988,00 |
| 07.07.2026 | 117,70 | 120,88 | 117,63 | 119,48 | 1,31% | - |
| 06.07.2026 | 117,83 | 118,45 | 115,40 | 117,93 | 0,11% | 348,00 |
| 03.07.2026 | 116,73 | 118,00 | 113,95 | 117,80 | 1,29% | - |
| 02.07.2026 | 111,35 | 116,33 | 110,95 | 116,30 | 4,38% | 1.800,00 |
| 01.07.2026 | 107,80 | 113,15 | 107,63 | 111,43 | 3,46% | - |
| 30.06.2026 | 108,23 | 109,33 | 106,93 | 107,70 | 0,14% | 2.460,00 |
| 29.06.2026 | 109,88 | 110,70 | 106,63 | 107,55 | -1,13% | 684,00 |
| 26.06.2026 | 110,00 | 111,95 | 108,70 | 108,78 | -0,59% | 3.480,00 |