158,440€
0,83%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 157,34 | 159,42 | 156,87 | 158,46 | 0,84% | 756,00 |
| 08.05.2025 | 156,94 | 159,00 | 156,37 | 157,14 | 0,69% | 672,00 |
| 07.05.2025 | 154,91 | 156,57 | 153,73 | 156,06 | 1,14% | 1.200,00 |
| 06.05.2025 | 153,03 | 154,94 | 151,58 | 154,30 | 0,35% | 334,00 |
| 05.05.2025 | 152,39 | 154,96 | 151,57 | 153,76 | 0,40% | 483,00 |
| 02.05.2025 | 150,88 | 154,40 | 149,50 | 153,14 | 3,21% | 661,00 |
| 30.04.2025 | 145,61 | 148,85 | 144,14 | 148,38 | 1,40% | 202,00 |
| 29.04.2025 | 143,67 | 146,43 | 142,90 | 146,33 | 2,21% | 930,00 |
| 28.04.2025 | 143,22 | 144,92 | 142,22 | 143,17 | -0,42% | 136,00 |
| 25.04.2025 | 144,52 | 145,06 | 142,26 | 143,78 | 0,34% | 993,00 |
| 24.04.2025 | 141,57 | 143,68 | 140,84 | 143,29 | 0,69% | 848,00 |
| 23.04.2025 | 143,56 | 145,06 | 140,50 | 142,31 | 1,17% | 3.280,00 |
| 22.04.2025 | 134,17 | 140,84 | 134,11 | 140,67 | 1,04% | 370,00 |
| 17.04.2025 | 140,63 | 141,71 | 137,53 | 139,22 | 0,03% | 1.216,00 |
| 16.04.2025 | 139,46 | 141,95 | 137,82 | 139,18 | -1,75% | 434,00 |
| 15.04.2025 | 140,54 | 142,48 | 139,56 | 141,66 | 0,72% | 221,00 |
| 14.04.2025 | 137,61 | 141,18 | 137,34 | 140,65 | 2,35% | 546,00 |
| 11.04.2025 | 138,82 | 139,41 | 134,44 | 137,42 | -0,73% | 422,00 |
| 10.04.2025 | 142,93 | 143,41 | 134,77 | 138,43 | -3,45% | 466,00 |
| 09.04.2025 | 134,48 | 143,54 | 133,53 | 143,37 | 3,65% | 477,00 |
| 08.04.2025 | 143,34 | 145,32 | 136,53 | 138,32 | -2,35% | 1.141,00 |
| 07.04.2025 | 137,68 | 145,50 | 134,50 | 141,65 | -1,16% | 957,00 |
| 04.04.2025 | 150,72 | 151,58 | 143,02 | 143,31 | -5,59% | 1.303,00 |
| 03.04.2025 | 152,12 | 155,53 | 147,00 | 151,79 | -3,34% | 4.930,00 |
| 02.04.2025 | 158,69 | 159,42 | 156,32 | 157,04 | -1,05% | 259,00 |
| 01.04.2025 | 158,97 | 160,20 | 158,00 | 158,70 | -0,51% | 485,00 |
| 31.03.2025 | 161,14 | 161,60 | 158,42 | 159,52 | -1,13% | 901,00 |
| 28.03.2025 | 163,50 | 165,63 | 161,26 | 161,34 | -1,26% | 661,00 |
| 27.03.2025 | 163,37 | 164,31 | 162,40 | 163,40 | -0,03% | 315,00 |
| 26.03.2025 | 162,59 | 164,18 | 161,50 | 163,45 | 0,47% | 545,00 |
| 25.03.2025 | 162,18 | 164,08 | 161,24 | 162,68 | 0,27% | 179,00 |
| 24.03.2025 | 161,97 | 163,20 | 160,97 | 162,25 | 0,63% | 329,00 |
| 21.03.2025 | 162,02 | 162,86 | 160,13 | 161,23 | -0,32% | 188,00 |
| 20.03.2025 | 159,78 | 162,10 | 159,02 | 161,75 | 1,55% | 183,00 |
| 19.03.2025 | 158,36 | 160,18 | 157,80 | 159,28 | 0,85% | - |
| 18.03.2025 | 157,98 | 159,27 | 157,25 | 157,93 | -0,14% | 364,00 |
| 17.03.2025 | 156,19 | 159,02 | 156,15 | 158,15 | 0,50% | 4.697,00 |
| 14.03.2025 | 156,61 | 157,67 | 154,99 | 157,36 | 1,01% | 312,00 |
| 13.03.2025 | 155,25 | 157,48 | 154,00 | 155,78 | 0,37% | 885,00 |
| 12.03.2025 | 154,57 | 156,78 | 153,59 | 155,20 | 0,73% | 529,00 |
| 11.03.2025 | 156,05 | 157,32 | 154,07 | 154,07 | -1,35% | - |
| 10.03.2025 | 156,52 | 158,33 | 154,84 | 156,18 | -0,57% | 324,00 |
| 07.03.2025 | 156,82 | 160,50 | 154,56 | 157,08 | -0,10% | 1.042,00 |
| 06.03.2025 | 157,86 | 158,43 | 155,26 | 157,24 | -1,21% | 491,00 |
| 05.03.2025 | 160,61 | 160,69 | 157,41 | 159,16 | -0,64% | 304,00 |
| 04.03.2025 | 165,47 | 165,72 | 159,96 | 160,19 | -3,04% | 208,00 |
| 03.03.2025 | 166,65 | 167,48 | 164,58 | 165,21 | -1,14% | 240,00 |
| 28.02.2025 | 164,34 | 167,11 | 164,09 | 167,11 | 1,74% | 331,00 |
| 27.02.2025 | 163,74 | 166,70 | 163,36 | 164,25 | 0,88% | 330,00 |
| 26.02.2025 | 163,51 | 164,42 | 162,45 | 162,81 | -0,12% | 228,00 |
| 25.02.2025 | 161,48 | 163,37 | 160,07 | 163,01 | 1,19% | 574,00 |
| 24.02.2025 | 160,57 | 162,20 | 159,81 | 161,10 | 0,26% | 1.498,00 |
| 21.02.2025 | 158,97 | 161,07 | 158,22 | 160,69 | 1,06% | 289,00 |
| 20.02.2025 | 159,85 | 160,64 | 158,20 | 159,00 | -0,71% | 884,00 |
| 19.02.2025 | 159,35 | 160,77 | 158,84 | 160,14 | 0,62% | 331,00 |
| 18.02.2025 | 159,78 | 161,50 | 158,30 | 159,16 | -0,17% | 546,00 |
| 17.02.2025 | 159,09 | 159,98 | 158,70 | 159,43 | 0,25% | 430,00 |
| 14.02.2025 | 161,35 | 162,18 | 158,85 | 159,03 | -1,45% | 384,00 |
| 13.02.2025 | 159,93 | 164,00 | 159,77 | 161,37 | 0,69% | 2.125,00 |
| 12.02.2025 | 161,11 | 161,45 | 158,79 | 160,27 | -0,55% | 105,00 |
| 11.02.2025 | 161,78 | 163,46 | 159,68 | 161,16 | -0,81% | 777,00 |
| 10.02.2025 | 162,04 | 167,00 | 160,71 | 162,47 | 0,47% | 367,00 |
| 07.02.2025 | 161,52 | 162,46 | 158,08 | 161,71 | 0,24% | 347,00 |
| 06.02.2025 | 154,91 | 163,61 | 154,30 | 161,33 | 4,45% | 403,00 |
| 05.02.2025 | 152,88 | 155,08 | 152,00 | 154,45 | 0,59% | 528,00 |
| 04.02.2025 | 155,54 | 156,06 | 153,41 | 153,54 | -1,48% | 393,00 |
| 03.02.2025 | 153,75 | 156,41 | 151,24 | 155,85 | 1,09% | 643,00 |
| 31.01.2025 | 153,75 | 155,14 | 152,87 | 154,17 | 0,64% | 512,00 |
| 30.01.2025 | 151,22 | 154,38 | 150,04 | 153,19 | 1,44% | 540,00 |
| 29.01.2025 | 152,16 | 152,84 | 150,77 | 151,01 | -0,87% | 160,00 |
| 28.01.2025 | 153,84 | 154,84 | 151,86 | 152,34 | -0,63% | 307,00 |
| 27.01.2025 | 149,33 | 153,36 | 147,00 | 153,30 | 2,13% | 1.136,00 |
| 24.01.2025 | 150,70 | 150,89 | 149,13 | 150,11 | -0,78% | 194,00 |
| 23.01.2025 | 148,03 | 152,09 | 147,14 | 151,29 | 2,21% | 285,00 |
| 22.01.2025 | 145,78 | 148,59 | 145,13 | 148,02 | 1,59% | 310,00 |
| 21.01.2025 | 146,10 | 146,24 | 143,94 | 145,70 | 0,08% | 461,00 |
| 20.01.2025 | 144,69 | 145,98 | 144,06 | 145,58 | 0,34% | 881,00 |
| 17.01.2025 | 146,22 | 147,88 | 145,04 | 145,09 | -0,45% | 588,00 |
| 16.01.2025 | 144,23 | 145,85 | 143,24 | 145,75 | 1,29% | 223,00 |
| 15.01.2025 | 141,18 | 144,20 | 140,54 | 143,89 | 2,08% | 351,00 |
| 14.01.2025 | 140,55 | 141,50 | 140,02 | 140,96 | 0,09% | 630,00 |
| 13.01.2025 | 139,54 | 140,94 | 138,78 | 140,83 | 1,04% | 700,00 |
| 10.01.2025 | 143,28 | 143,58 | 139,04 | 139,38 | -2,59% | 326,00 |
| 09.01.2025 | 142,11 | 143,52 | 141,94 | 143,09 | 0,85% | 360,00 |
| 08.01.2025 | 141,70 | 143,31 | 139,63 | 141,88 | 0,19% | 861,00 |
| 07.01.2025 | 140,87 | 142,28 | 140,45 | 141,61 | 0,67% | 224,00 |
| 06.01.2025 | 144,74 | 145,78 | 140,47 | 140,67 | -3,21% | 505,00 |
| 03.01.2025 | 145,58 | 146,14 | 144,56 | 145,33 | -0,12% | 511,00 |
| 02.01.2025 | 144,03 | 146,51 | 143,87 | 145,50 | 1,98% | 142,00 |
| 30.12.2024 | 144,26 | 144,26 | 142,18 | 142,67 | -1,03% | 97,00 |
| 27.12.2024 | 144,44 | 145,18 | 143,50 | 144,15 | -0,13% | 171,00 |
| 23.12.2024 | 144,48 | 145,62 | 143,09 | 144,34 | 0,10% | 196,00 |
| 20.12.2024 | 142,87 | 145,14 | 141,34 | 144,19 | 0,73% | 190,00 |
| 19.12.2024 | 144,27 | 145,70 | 142,81 | 143,14 | -0,98% | 682,00 |
| 18.12.2024 | 145,63 | 147,66 | 144,34 | 144,56 | -0,74% | 254,00 |
| 17.12.2024 | 146,30 | 147,02 | 145,38 | 145,64 | -0,96% | 163,00 |
| 16.12.2024 | 147,66 | 148,98 | 146,92 | 147,05 | -0,82% | 253,00 |
| 13.12.2024 | 149,65 | 150,06 | 148,07 | 148,26 | -0,86% | 215,00 |
| 12.12.2024 | 150,19 | 151,48 | 149,27 | 149,54 | -0,63% | 246,00 |
| 11.12.2024 | 150,49 | 152,20 | 148,84 | 150,49 | 0,15% | 1.974,00 |