146,460€
0,53%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 145,73 | 145,98 | 145,20 | 145,60 | -0,06% | - |
| 29.01.2026 | 144,15 | 147,47 | 144,01 | 145,69 | 0,94% | 661,00 |
| 28.01.2026 | 144,98 | 146,76 | 143,68 | 144,34 | 0,24% | 1.070,00 |
| 27.01.2026 | 148,38 | 148,80 | 143,83 | 144,00 | -2,34% | 563,00 |
| 26.01.2026 | 145,66 | 148,00 | 144,82 | 147,45 | 0,74% | 1.099,00 |
| 23.01.2026 | 148,67 | 149,12 | 146,10 | 146,37 | -1,39% | 723,00 |
| 22.01.2026 | 147,35 | 148,84 | 146,40 | 148,44 | 0,43% | 726,00 |
| 21.01.2026 | 146,12 | 148,34 | 144,74 | 147,80 | 1,32% | 751,00 |
| 20.01.2026 | 147,56 | 148,50 | 144,58 | 145,87 | -1,71% | 1.427,00 |
| 19.01.2026 | 148,23 | 148,64 | 147,19 | 148,41 | -1,52% | 1.020,00 |
| 16.01.2026 | 149,67 | 151,13 | 147,92 | 150,70 | 1,09% | 1.031,00 |
| 15.01.2026 | 148,63 | 150,22 | 147,71 | 149,08 | 0,67% | 1.195,00 |
| 14.01.2026 | 142,90 | 148,11 | 142,33 | 148,09 | 3,67% | 832,00 |
| 13.01.2026 | 142,48 | 143,35 | 140,54 | 142,85 | 0,28% | 789,00 |
| 12.01.2026 | 141,48 | 145,15 | 140,93 | 142,45 | 0,01% | 819,00 |
| 09.01.2026 | 139,09 | 142,62 | 138,93 | 142,44 | 2,40% | 482,00 |
| 08.01.2026 | 138,21 | 141,03 | 137,80 | 139,10 | 0,25% | 1.722,00 |
| 07.01.2026 | 142,30 | 143,02 | 138,76 | 138,76 | -2,35% | 764,00 |
| 06.01.2026 | 141,32 | 143,90 | 140,76 | 142,10 | 0,61% | 589,00 |
| 05.01.2026 | 137,20 | 141,92 | 136,10 | 141,24 | 3,23% | 2.987,00 |
| 02.01.2026 | 138,42 | 141,00 | 136,64 | 136,82 | -2,41% | 579,00 |
| 30.12.2025 | 138,60 | 140,20 | 138,60 | 140,20 | 0,37% | 72,00 |
| 29.12.2025 | 137,00 | 139,68 | 137,00 | 139,68 | 1,75% | 686,00 |
| 23.12.2025 | 136,50 | 137,62 | 136,32 | 137,28 | -0,25% | 702,00 |
| 22.12.2025 | 137,52 | 138,46 | 135,96 | 137,62 | 0,92% | 883,00 |
| 19.12.2025 | 136,32 | 137,58 | 136,06 | 136,36 | -0,64% | 386,00 |
| 18.12.2025 | 137,84 | 139,46 | 137,24 | 137,24 | 0,69% | 798,00 |
| 17.12.2025 | 136,34 | 138,12 | 136,30 | 136,30 | -0,47% | 612,00 |
| 16.12.2025 | 137,16 | 137,78 | 136,44 | 136,94 | -0,70% | 269,00 |
| 15.12.2025 | 138,92 | 140,60 | 137,90 | 137,90 | -1,15% | 731,00 |
| 12.12.2025 | 138,38 | 139,96 | 138,38 | 139,50 | 0,36% | 557,00 |
| 11.12.2025 | 137,36 | 139,00 | 136,60 | 139,00 | 0,99% | 450,00 |
| 10.12.2025 | 135,36 | 138,00 | 135,28 | 137,64 | 0,91% | 921,00 |
| 09.12.2025 | 135,36 | 136,60 | 134,48 | 136,40 | 1,28% | 506,00 |
| 08.12.2025 | 135,04 | 137,50 | 134,68 | 134,68 | -0,96% | 391,00 |
| 05.12.2025 | 137,30 | 138,00 | 135,72 | 135,98 | 0,80% | 678,00 |
| 04.12.2025 | 133,82 | 135,80 | 133,82 | 134,90 | 0,19% | 508,00 |
| 03.12.2025 | 134,26 | 135,32 | 134,04 | 134,64 | 0,34% | 307,00 |
| 02.12.2025 | 134,48 | 135,76 | 134,18 | 134,18 | -0,90% | 848,00 |
| 01.12.2025 | 135,82 | 136,50 | 133,88 | 135,40 | -0,69% | 1.050,00 |
| 28.11.2025 | 135,98 | 136,68 | 135,48 | 136,34 | 0,37% | 1.232,00 |
| 27.11.2025 | 134,42 | 135,84 | 134,42 | 135,84 | 0,46% | 215,00 |
| 26.11.2025 | 134,62 | 135,88 | 133,96 | 135,22 | 0,37% | 1.097,00 |
| 25.11.2025 | 132,18 | 134,86 | 132,18 | 134,72 | 1,83% | 781,00 |
| 24.11.2025 | 132,50 | 135,16 | 131,98 | 132,30 | -2,00% | 2.758,00 |
| 21.11.2025 | 131,60 | 135,00 | 131,20 | 135,00 | 2,79% | 477,00 |
| 20.11.2025 | 135,50 | 135,50 | 131,04 | 131,34 | -1,07% | 462,00 |
| 19.11.2025 | 132,44 | 132,94 | 131,60 | 132,76 | 0,35% | 458,00 |
| 18.11.2025 | 129,68 | 132,48 | 128,88 | 132,30 | 2,10% | 550,00 |
| 17.11.2025 | 132,26 | 133,00 | 129,58 | 129,58 | -1,11% | 427,00 |
| 14.11.2025 | 130,52 | 132,30 | 130,40 | 131,04 | -0,95% | 648,00 |
| 13.11.2025 | 132,20 | 133,34 | 131,54 | 132,30 | -0,05% | 824,00 |
| 12.11.2025 | 132,54 | 133,00 | 131,62 | 132,36 | 0,84% | 873,00 |
| 11.11.2025 | 128,88 | 131,26 | 128,76 | 131,26 | 1,99% | 959,00 |
| 10.11.2025 | 130,22 | 130,22 | 127,62 | 128,70 | 0,05% | 1.060,00 |
| 07.11.2025 | 128,60 | 129,00 | 126,58 | 128,64 | 1,28% | 865,00 |
| 06.11.2025 | 126,40 | 128,04 | 126,40 | 127,02 | -0,89% | 403,00 |
| 05.11.2025 | 127,34 | 130,52 | 127,34 | 128,16 | 0,12% | 633,00 |
| 04.11.2025 | 124,54 | 128,00 | 124,52 | 128,00 | 1,35% | 1.324,00 |
| 03.11.2025 | 127,00 | 128,48 | 124,94 | 126,30 | -0,52% | 763,00 |
| 31.10.2025 | 128,32 | 129,70 | 126,48 | 126,96 | -1,63% | 620,00 |
| 30.10.2025 | 130,86 | 131,18 | 128,32 | 129,06 | -1,32% | 401,00 |
| 29.10.2025 | 136,20 | 136,20 | 130,00 | 130,78 | -3,38% | 972,00 |
| 28.10.2025 | 136,32 | 138,84 | 134,84 | 135,36 | -1,08% | 457,00 |
| 27.10.2025 | 137,24 | 137,24 | 135,64 | 136,84 | 0,75% | 1.276,00 |
| 24.10.2025 | 136,36 | 136,36 | 135,40 | 135,82 | 0,16% | 446,00 |
| 23.10.2025 | 135,28 | 136,36 | 134,86 | 135,60 | 0,18% | 466,00 |
| 22.10.2025 | 135,78 | 136,04 | 134,76 | 135,36 | 0,85% | 1.069,00 |
| 21.10.2025 | 133,94 | 135,10 | 133,62 | 134,22 | 0,57% | 750,00 |
| 20.10.2025 | 132,56 | 133,46 | 131,62 | 133,46 | 1,75% | 1.318,00 |
| 17.10.2025 | 129,44 | 132,38 | 129,12 | 131,16 | 0,18% | 306,00 |
| 16.10.2025 | 135,68 | 136,44 | 130,92 | 130,92 | -2,78% | 714,00 |
| 15.10.2025 | 136,22 | 137,96 | 134,66 | 134,66 | -2,80% | 1.078,00 |
| 14.10.2025 | 135,80 | 138,66 | 135,80 | 138,54 | 1,08% | 740,00 |
| 13.10.2025 | 135,98 | 139,36 | 135,98 | 137,06 | 0,94% | 632,00 |
| 10.10.2025 | 137,28 | 138,80 | 135,78 | 135,78 | -1,22% | 1.043,00 |
| 09.10.2025 | 136,96 | 138,74 | 136,52 | 137,46 | 0,44% | 1.884,00 |
| 08.10.2025 | 140,02 | 141,48 | 134,84 | 136,86 | -1,58% | 2.728,00 |
| 07.10.2025 | 135,44 | 142,62 | 135,44 | 139,06 | 2,61% | 843,00 |
| 06.10.2025 | 138,62 | 140,40 | 135,52 | 135,52 | -1,88% | 497,00 |
| 03.10.2025 | 137,16 | 138,12 | 136,36 | 138,12 | -0,16% | 416,00 |
| 02.10.2025 | 139,00 | 139,58 | 137,52 | 138,34 | -0,90% | 1.027,00 |
| 01.10.2025 | 143,06 | 143,56 | 139,46 | 139,60 | -2,55% | 517,00 |
| 30.09.2025 | 142,42 | 143,86 | 142,08 | 143,26 | -0,10% | 472,00 |
| 29.09.2025 | 143,00 | 144,80 | 143,00 | 143,40 | -0,15% | 448,00 |
| 26.09.2025 | 144,00 | 144,94 | 142,86 | 143,62 | 0,69% | 305,00 |
| 25.09.2025 | 143,68 | 143,68 | 142,48 | 142,64 | -0,28% | 1.371,00 |
| 24.09.2025 | 142,10 | 144,46 | 142,10 | 143,04 | 0,77% | 1.048,00 |
| 23.09.2025 | 144,88 | 146,00 | 141,94 | 141,94 | -1,02% | 1.113,00 |
| 22.09.2025 | 145,00 | 145,00 | 143,34 | 143,40 | -0,46% | 676,00 |
| 19.09.2025 | 145,74 | 148,00 | 144,00 | 144,06 | -1,02% | 614,00 |
| 18.09.2025 | 146,20 | 147,94 | 145,54 | 145,54 | 0,28% | 649,00 |
| 17.09.2025 | 144,28 | 146,00 | 144,28 | 145,14 | 0,58% | 648,00 |
| 16.09.2025 | 145,20 | 146,74 | 144,02 | 144,30 | -1,16% | 706,00 |
| 15.09.2025 | 147,94 | 149,36 | 146,00 | 146,00 | -3,59% | 1.011,00 |
| 12.09.2025 | 150,70 | 151,44 | 150,26 | 151,44 | 1,35% | 315,00 |
| 11.09.2025 | 148,04 | 149,42 | 146,92 | 149,42 | 1,26% | 293,00 |
| 10.09.2025 | 149,20 | 149,36 | 146,40 | 147,56 | -0,58% | 685,00 |
| 09.09.2025 | 147,90 | 148,48 | 147,56 | 148,42 | 0,71% | 486,00 |
| 08.09.2025 | 149,40 | 149,90 | 146,72 | 147,38 | -0,49% | 469,00 |