150,350€
-0,03%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 150,50 | 151,86 | 150,22 | 150,25 | -0,09% | 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 |
| 27.05.2025 | 157,17 | 158,37 | 155,54 | 157,52 | 0,05% | 817,00 |
| 26.05.2025 | 155,79 | 159,00 | 155,71 | 157,44 | 1,57% | 614,00 |
| 23.05.2025 | 153,51 | 155,66 | 151,44 | 155,01 | 0,51% | 727,00 |
| 22.05.2025 | 154,45 | 155,37 | 153,13 | 154,23 | -0,04% | 397,00 |
| 21.05.2025 | 154,87 | 156,54 | 153,74 | 154,29 | -1,21% | 329,00 |
| 20.05.2025 | 156,50 | 159,00 | 156,00 | 156,18 | -0,60% | 516,00 |
| 19.05.2025 | 156,12 | 157,94 | 154,16 | 157,12 | -0,53% | 228,00 |
| 16.05.2025 | 155,73 | 158,09 | 155,64 | 157,96 | 1,14% | 414,00 |
| 15.05.2025 | 153,05 | 156,67 | 152,27 | 156,18 | 1,52% | 543,00 |
| 14.05.2025 | 154,63 | 154,87 | 153,00 | 153,84 | -0,45% | 116,00 |
| 13.05.2025 | 155,53 | 157,60 | 154,53 | 154,53 | -0,97% | 918,00 |
| 12.05.2025 | 161,33 | 165,76 | 153,66 | 156,05 | -1,52% | 571,00 |
| 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 |