133,200€
0,68%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 141,63 | 143,32 | 140,55 | 142,47 | -0,50% | - |
| 06.03.2026 | 139,26 | 144,46 | 138,77 | 143,19 | 1,33% | - |
| 05.03.2026 | 143,13 | 144,15 | 140,86 | 141,31 | -1,08% | - |
| 04.03.2026 | 141,12 | 143,00 | 139,28 | 142,86 | 0,73% | - |
| 03.03.2026 | 139,98 | 143,58 | 139,74 | 141,83 | 0,62% | - |
| 02.03.2026 | 138,10 | 143,25 | 137,97 | 140,96 | 1,37% | - |
| 27.02.2026 | 138,10 | 140,16 | 136,46 | 139,06 | 1,09% | 3.700,00 |
| 26.02.2026 | 135,48 | 138,21 | 135,47 | 137,56 | 1,31% | - |
| 25.02.2026 | 132,11 | 136,23 | 131,57 | 135,78 | 2,90% | - |
| 24.02.2026 | 130,97 | 133,19 | 130,20 | 131,95 | 0,95% | - |
| 23.02.2026 | 129,32 | 131,35 | 128,14 | 130,71 | 0,02% | 23.946,00 |
| 20.02.2026 | 131,46 | 131,89 | 129,40 | 130,68 | -0,20% | - |
| 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% | - |