136,360€
-0,78%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 136,11 | 138,54 | 135,86 | 136,57 | -0,63% | 686,00 |
| 13.10.2025 | 135,51 | 139,36 | 135,23 | 137,43 | 1,22% | 632,00 |
| 10.10.2025 | 137,84 | 138,80 | 135,67 | 135,78 | -1,23% | 1.035,00 |
| 09.10.2025 | 137,47 | 138,74 | 136,47 | 137,47 | 0,48% | 1.884,00 |
| 08.10.2025 | 139,50 | 141,48 | 134,82 | 136,82 | -1,58% | 2.550,00 |
| 07.10.2025 | 135,92 | 142,92 | 135,50 | 139,01 | 2,54% | 843,00 |
| 06.10.2025 | 139,15 | 140,02 | 135,07 | 135,57 | -1,99% | 497,00 |
| 03.10.2025 | 137,69 | 138,86 | 136,65 | 138,32 | -0,20% | 395,00 |
| 02.10.2025 | 138,75 | 139,58 | 137,38 | 138,60 | -0,01% | 825,00 |
| 01.10.2025 | 142,59 | 143,61 | 138,41 | 138,62 | -3,28% | 517,00 |
| 30.09.2025 | 143,05 | 144,12 | 142,10 | 143,32 | 0,07% | 232,00 |
| 29.09.2025 | 143,51 | 144,80 | 142,15 | 143,22 | -0,14% | 437,00 |
| 26.09.2025 | 143,31 | 144,94 | 142,86 | 143,42 | 0,00% | 305,00 |
| 25.09.2025 | 143,13 | 143,70 | 141,82 | 143,42 | 0,36% | 1.371,00 |
| 24.09.2025 | 142,68 | 144,38 | 142,14 | 142,90 | 0,50% | 947,00 |
| 23.09.2025 | 144,33 | 146,00 | 141,83 | 142,19 | -1,50% | 1.113,00 |
| 22.09.2025 | 144,48 | 145,00 | 142,88 | 144,36 | -0,16% | 676,00 |
| 19.09.2025 | 145,15 | 148,00 | 143,81 | 144,59 | -0,37% | 614,00 |
| 18.09.2025 | 146,62 | 147,94 | 144,23 | 145,12 | -0,06% | 649,00 |
| 17.09.2025 | 144,54 | 146,00 | 144,30 | 145,20 | 0,47% | 648,00 |
| 16.09.2025 | 145,97 | 146,74 | 143,90 | 144,52 | -1,20% | 706,00 |
| 15.09.2025 | 148,45 | 149,36 | 145,99 | 146,27 | -0,95% | 1.011,00 |
| 12.09.2025 | 150,28 | 151,44 | 147,67 | 147,67 | -1,55% | 315,00 |
| 11.09.2025 | 147,26 | 150,30 | 146,92 | 150,00 | 1,76% | 219,00 |
| 10.09.2025 | 148,53 | 149,34 | 146,16 | 147,41 | -0,64% | 684,00 |
| 09.09.2025 | 147,78 | 148,96 | 147,38 | 148,36 | 0,59% | 286,00 |
| 08.09.2025 | 148,79 | 149,90 | 146,50 | 147,49 | -0,83% | 469,00 |
| 05.09.2025 | 149,81 | 150,64 | 147,48 | 148,72 | -0,70% | 335,00 |
| 04.09.2025 | 150,35 | 152,00 | 148,82 | 149,77 | -0,29% | 506,00 |
| 03.09.2025 | 150,50 | 151,86 | 148,84 | 150,20 | -0,13% | 808,00 |
| 02.09.2025 | 151,99 | 152,15 | 149,13 | 150,39 | -0,92% | 1.097,00 |
| 01.09.2025 | 150,59 | 153,88 | 149,82 | 151,78 | 0,60% | 976,00 |
| 29.08.2025 | 151,56 | 152,39 | 150,10 | 150,88 | -0,49% | 305,00 |
| 28.08.2025 | 152,37 | 153,08 | 151,02 | 151,62 | -0,56% | 600,00 |
| 27.08.2025 | 153,91 | 155,34 | 152,48 | 152,48 | -0,69% | 558,00 |
| 26.08.2025 | 153,83 | 154,11 | 152,51 | 153,54 | -0,52% | 68,00 |
| 25.08.2025 | 154,35 | 156,00 | 153,80 | 154,34 | 0,07% | 1.683,00 |
| 22.08.2025 | 154,61 | 155,86 | 153,28 | 154,23 | -0,14% | 269,00 |
| 21.08.2025 | 155,69 | 156,30 | 153,86 | 154,44 | -0,76% | 396,00 |
| 20.08.2025 | 152,71 | 155,88 | 152,16 | 155,62 | 1,69% | 151,00 |
| 19.08.2025 | 152,36 | 153,27 | 151,54 | 153,03 | 0,23% | 561,00 |
| 18.08.2025 | 155,02 | 155,82 | 152,65 | 152,68 | -1,30% | 473,00 |
| 15.08.2025 | 157,02 | 157,38 | 154,46 | 154,69 | -1,35% | 113,00 |
| 14.08.2025 | 154,77 | 157,26 | 154,50 | 156,81 | 1,23% | 96,00 |
| 13.08.2025 | 156,38 | 157,16 | 153,91 | 154,91 | -1,03% | 130,00 |
| 12.08.2025 | 160,84 | 162,48 | 155,80 | 156,52 | -2,31% | 626,00 |
| 11.08.2025 | 159,89 | 162,48 | 159,40 | 160,22 | 0,00% | 514,00 |
| 08.08.2025 | 161,58 | 162,98 | 160,12 | 160,22 | -0,69% | 784,00 |
| 07.08.2025 | 161,44 | 163,20 | 160,93 | 161,34 | 0,06% | 484,00 |
| 06.08.2025 | 162,44 | 162,71 | 160,61 | 161,24 | -0,43% | 392,00 |
| 05.08.2025 | 163,58 | 164,20 | 161,48 | 161,94 | -0,60% | 577,00 |
| 04.08.2025 | 160,11 | 163,05 | 159,00 | 162,92 | 2,11% | 662,00 |
| 01.08.2025 | 161,32 | 161,92 | 157,69 | 159,55 | -1,37% | 473,00 |
| 31.07.2025 | 164,92 | 169,72 | 160,00 | 161,77 | -0,69% | 892,00 |
| 30.07.2025 | 159,89 | 163,30 | 159,14 | 162,89 | 1,82% | 286,00 |
| 29.07.2025 | 158,12 | 160,01 | 158,11 | 159,98 | 1,51% | 426,00 |
| 28.07.2025 | 157,81 | 159,94 | 157,33 | 157,60 | 0,34% | 672,00 |
| 25.07.2025 | 156,59 | 158,20 | 155,72 | 157,07 | 0,61% | 449,00 |
| 24.07.2025 | 153,81 | 156,39 | 153,75 | 156,11 | 1,58% | 421,00 |
| 23.07.2025 | 154,53 | 155,30 | 153,50 | 153,68 | -0,11% | 289,00 |
| 22.07.2025 | 154,63 | 154,83 | 152,94 | 153,85 | -0,54% | 281,00 |
| 21.07.2025 | 155,58 | 156,30 | 154,55 | 154,68 | -0,48% | 341,00 |
| 18.07.2025 | 156,96 | 156,98 | 155,17 | 155,43 | -0,89% | 293,00 |
| 17.07.2025 | 155,61 | 157,03 | 155,40 | 156,82 | 0,92% | 497,00 |
| 16.07.2025 | 154,45 | 156,30 | 153,04 | 155,39 | 0,28% | 184,00 |
| 15.07.2025 | 156,64 | 157,02 | 154,59 | 154,95 | -0,56% | 237,00 |
| 14.07.2025 | 153,79 | 156,23 | 153,34 | 155,82 | 0,89% | 667,00 |
| 11.07.2025 | 155,07 | 155,84 | 154,15 | 154,45 | -0,62% | 368,00 |
| 10.07.2025 | 154,89 | 156,76 | 154,00 | 155,41 | 0,03% | 453,00 |
| 09.07.2025 | 154,37 | 156,09 | 153,72 | 155,37 | 0,61% | 257,00 |
| 08.07.2025 | 156,12 | 157,96 | 154,06 | 154,43 | -1,10% | 779,00 |
| 07.07.2025 | 155,19 | 156,42 | 154,66 | 156,15 | 0,92% | 504,00 |
| 04.07.2025 | 154,83 | 155,62 | 153,24 | 154,73 | -0,42% | 222,00 |
| 03.07.2025 | 154,19 | 155,98 | 154,01 | 155,39 | 0,98% | 404,00 |
| 02.07.2025 | 154,59 | 155,04 | 152,82 | 153,88 | -0,21% | 371,00 |
| 01.07.2025 | 155,42 | 155,94 | 152,36 | 154,20 | -1,10% | 544,00 |
| 30.06.2025 | 155,69 | 156,48 | 154,60 | 155,91 | 0,43% | 338,00 |
| 27.06.2025 | 154,93 | 155,92 | 153,99 | 155,25 | 0,43% | 282,00 |
| 26.06.2025 | 154,75 | 155,67 | 153,92 | 154,58 | -0,19% | 553,00 |
| 25.06.2025 | 155,77 | 157,12 | 154,63 | 154,87 | -0,55% | 291,00 |
| 24.06.2025 | 156,01 | 156,66 | 153,76 | 155,73 | 0,32% | 397,00 |
| 23.06.2025 | 154,90 | 156,62 | 154,00 | 155,23 | 0,17% | 361,00 |
| 20.06.2025 | 156,00 | 157,75 | 154,16 | 154,96 | -0,23% | 258,00 |
| 19.06.2025 | 156,51 | 157,04 | 155,06 | 155,32 | -0,73% | 186,00 |
| 18.06.2025 | 157,54 | 158,24 | 156,07 | 156,47 | -0,74% | 668,00 |
| 17.06.2025 | 154,93 | 158,23 | 153,78 | 157,64 | 1,39% | 233,00 |
| 16.06.2025 | 154,75 | 156,41 | 154,20 | 155,48 | 0,73% | 355,00 |
| 13.06.2025 | 152,61 | 155,91 | 151,90 | 154,35 | -0,15% | 306,00 |
| 12.06.2025 | 153,57 | 154,73 | 151,85 | 154,58 | 0,01% | 329,00 |
| 11.06.2025 | 153,18 | 154,68 | 152,76 | 154,57 | 0,61% | 249,00 |
| 10.06.2025 | 153,95 | 154,40 | 153,04 | 153,64 | -0,24% | 430,00 |
| 09.06.2025 | 156,23 | 157,12 | 153,28 | 154,01 | -1,77% | 11,00 |
| 06.06.2025 | 156,65 | 158,43 | 155,66 | 156,79 | 0,49% | 238,00 |
| 05.06.2025 | 156,82 | 157,90 | 154,84 | 156,03 | -0,64% | 526,00 |
| 04.06.2025 | 157,80 | 158,44 | 156,19 | 157,04 | -0,50% | 338,00 |
| 03.06.2025 | 157,36 | 159,33 | 156,22 | 157,83 | 0,25% | 384,00 |
| 02.06.2025 | 157,20 | 158,20 | 155,38 | 157,44 | -0,64% | 204,00 |
| 30.05.2025 | 157,25 | 159,07 | 156,50 | 158,45 | 0,93% | 137,00 |
| 29.05.2025 | 160,34 | 160,50 | 155,58 | 156,99 | -0,26% | 24,00 |
| 28.05.2025 | 157,62 | 159,08 | 157,06 | 157,40 | -0,08% | 142,00 |