135,625€
0,50%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 115,08 | 115,55 | 109,38 | 109,43 | -4,45% | 1.200,00 |
| 24.06.2026 | 117,30 | 118,10 | 114,43 | 114,53 | -2,01% | - |
| 23.06.2026 | 114,50 | 117,65 | 113,13 | 116,88 | 1,74% | - |
| 22.06.2026 | 116,85 | 117,68 | 113,68 | 114,88 | -1,54% | - |
| 19.06.2026 | 116,63 | 117,30 | 116,50 | 116,68 | -0,11% | - |
| 18.06.2026 | 117,78 | 119,13 | 115,80 | 116,80 | -0,26% | - |
| 17.06.2026 | 121,93 | 122,13 | 115,80 | 117,10 | -3,74% | 135,00 |
| 16.06.2026 | 120,80 | 122,08 | 118,65 | 121,65 | 0,64% | - |
| 15.06.2026 | 121,70 | 122,43 | 120,48 | 120,88 | -0,47% | 3.570,00 |
| 12.06.2026 | 120,58 | 121,65 | 119,18 | 121,45 | 1,19% | 390,00 |
| 11.06.2026 | 122,05 | 122,68 | 119,85 | 120,03 | -1,36% | 120,00 |
| 10.06.2026 | 122,20 | 123,45 | 121,15 | 121,68 | -0,82% | - |
| 09.06.2026 | 120,83 | 123,43 | 119,35 | 122,68 | 1,78% | - |
| 08.06.2026 | 122,85 | 123,58 | 120,10 | 120,53 | -1,61% | 1.040,00 |
| 05.06.2026 | 121,65 | 124,00 | 120,63 | 122,50 | 0,57% | 120,00 |
| 04.06.2026 | 118,78 | 124,15 | 118,78 | 121,80 | 2,01% | - |
| 03.06.2026 | 122,45 | 123,60 | 118,08 | 119,40 | -2,53% | 500,00 |
| 02.06.2026 | 124,23 | 124,83 | 117,53 | 122,50 | -1,78% | 230,00 |
| 01.06.2026 | 127,25 | 127,95 | 123,50 | 124,73 | -1,56% | - |
| 29.05.2026 | 127,50 | 128,60 | 126,35 | 126,70 | -0,45% | - |
| 28.05.2026 | 128,68 | 129,13 | 127,00 | 127,28 | -1,15% | 2.875,00 |
| 27.05.2026 | 129,45 | 130,08 | 127,35 | 128,75 | -0,62% | - |
| 26.05.2026 | 132,33 | 132,70 | 129,02 | 129,55 | -2,37% | 31,00 |
| 25.05.2026 | 132,55 | 133,05 | 132,23 | 132,70 | 0,66% | 4,00 |
| 22.05.2026 | 130,75 | 132,40 | 130,35 | 131,83 | 1,13% | - |
| 21.05.2026 | 130,43 | 132,05 | 128,95 | 130,35 | -0,08% | - |
| 20.05.2026 | 132,93 | 133,27 | 130,30 | 130,45 | -1,81% | - |
| 19.05.2026 | 135,50 | 135,63 | 132,77 | 132,85 | -0,82% | - |
| 18.05.2026 | 133,00 | 134,98 | 131,93 | 133,95 | 0,85% | - |
| 15.05.2026 | 132,88 | 134,93 | 132,43 | 132,83 | -0,28% | 900,00 |
| 14.05.2026 | 132,43 | 133,65 | 131,77 | 133,20 | 0,78% | - |
| 13.05.2026 | 132,98 | 133,55 | 130,43 | 132,18 | -0,41% | 1.120,00 |
| 12.05.2026 | 133,93 | 135,23 | 132,30 | 132,73 | -0,95% | 1.972,00 |
| 11.05.2026 | 132,38 | 134,00 | 131,25 | 134,00 | 1,32% | - |
| 08.05.2026 | 133,27 | 133,43 | 130,43 | 132,25 | -0,58% | 220,00 |
| 07.05.2026 | 130,90 | 133,05 | 129,77 | 133,02 | 1,66% | 1.040,00 |
| 06.05.2026 | 132,83 | 133,00 | 130,52 | 130,85 | -1,45% | - |
| 05.05.2026 | 134,18 | 134,60 | 131,25 | 132,77 | -0,77% | - |
| 04.05.2026 | 132,48 | 135,38 | 131,93 | 133,80 | -0,69% | - |
| 30.04.2026 | 133,48 | 137,73 | 130,93 | 134,73 | 0,71% | 5.887,00 |
| 29.04.2026 | 134,48 | 134,52 | 131,77 | 133,77 | 0,21% | - |
| 28.04.2026 | 133,93 | 136,15 | 132,50 | 133,50 | -0,32% | 395,00 |
| 27.04.2026 | 136,88 | 137,13 | 133,88 | 133,93 | -0,96% | 6.537,00 |
| 24.04.2026 | 135,05 | 135,65 | 133,20 | 135,23 | 0,35% | - |
| 23.04.2026 | 135,33 | 136,10 | 132,77 | 134,75 | -0,63% | - |
| 22.04.2026 | 135,68 | 136,68 | 135,00 | 135,60 | 0,24% | - |
| 21.04.2026 | 136,55 | 137,58 | 134,95 | 135,27 | -0,72% | 1.705,00 |
| 20.04.2026 | 136,33 | 138,35 | 136,02 | 136,25 | -0,37% | 575,00 |
| 17.04.2026 | 139,10 | 139,88 | 135,55 | 136,75 | -1,57% | 430,00 |
| 16.04.2026 | 140,05 | 140,43 | 138,38 | 138,93 | -0,70% | 4.080,00 |
| 15.04.2026 | 137,45 | 140,48 | 137,33 | 139,90 | 1,82% | - |
| 14.04.2026 | 139,65 | 139,85 | 136,98 | 137,40 | -1,65% | - |
| 13.04.2026 | 137,52 | 139,95 | 136,77 | 139,70 | 2,19% | 4.765,00 |
| 10.04.2026 | 138,55 | 138,77 | 134,60 | 136,70 | -1,16% | - |
| 09.04.2026 | 143,65 | 143,75 | 138,20 | 138,30 | -3,81% | - |
| 08.04.2026 | 145,52 | 145,65 | 140,20 | 143,77 | 0,26% | - |
| 07.04.2026 | 144,18 | 144,98 | 143,27 | 143,40 | 1,46% | - |
| 02.04.2026 | 135,10 | 141,68 | 135,10 | 141,33 | 3,58% | - |
| 01.04.2026 | 136,33 | 136,85 | 133,60 | 136,44 | 0,26% | - |
| 31.03.2026 | 137,92 | 138,82 | 135,05 | 136,09 | -0,64% | 5.472,00 |
| 30.03.2026 | 132,75 | 137,30 | 132,75 | 136,97 | 3,30% | - |
| 27.03.2026 | 135,73 | 135,85 | 132,35 | 132,59 | -2,04% | - |
| 26.03.2026 | 135,11 | 136,26 | 134,61 | 135,35 | 0,30% | - |
| 25.03.2026 | 134,71 | 136,28 | 132,70 | 134,94 | 0,33% | - |
| 24.03.2026 | 135,54 | 135,85 | 133,04 | 134,49 | -0,64% | 1.610,00 |
| 23.03.2026 | 135,88 | 140,21 | 135,04 | 135,36 | -1,18% | - |
| 20.03.2026 | 136,75 | 137,83 | 136,35 | 136,97 | 0,40% | - |
| 19.03.2026 | 137,02 | 138,45 | 135,45 | 136,42 | -0,57% | - |
| 18.03.2026 | 140,07 | 140,31 | 136,83 | 137,20 | -1,56% | - |
| 17.03.2026 | 139,61 | 141,17 | 138,95 | 139,37 | -0,80% | - |
| 16.03.2026 | 140,70 | 140,77 | 139,20 | 140,49 | 0,84% | - |
| 13.03.2026 | 137,67 | 139,80 | 137,45 | 139,32 | 1,11% | - |
| 12.03.2026 | 135,08 | 138,69 | 135,01 | 137,79 | 1,50% | - |
| 11.03.2026 | 137,75 | 138,16 | 132,75 | 135,76 | -1,49% | - |
| 10.03.2026 | 142,49 | 143,25 | 136,73 | 137,81 | -3,27% | - |