140,100€
1,14%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 138,20 | 140,45 | 137,90 | 139,95 | 1,03% | 49,00 |
| 27.08.2026 | 139,23 | 142,00 | 138,00 | 138,52 | -0,29% | 759,00 |
| 26.08.2026 | 138,58 | 140,05 | 138,05 | 138,93 | -0,04% | 138,00 |
| 25.08.2026 | 140,55 | 141,05 | 137,23 | 138,98 | -0,52% | 695,00 |
| 24.08.2026 | 137,43 | 139,70 | 136,80 | 139,70 | 1,16% | 565,00 |
| 21.08.2026 | 135,70 | 138,80 | 135,25 | 138,10 | 1,67% | 171,00 |
| 20.08.2026 | 134,75 | 137,43 | 133,77 | 135,83 | 1,00% | 217,00 |
| 19.08.2026 | 134,55 | 136,85 | 133,18 | 134,48 | -1,07% | 49,00 |
| 18.08.2026 | 132,85 | 136,58 | 132,50 | 135,93 | 1,65% | 950,00 |
| 17.08.2026 | 133,30 | 134,65 | 132,98 | 133,73 | 0,24% | 377,00 |
| 14.08.2026 | 134,50 | 134,95 | 132,35 | 133,40 | -0,98% | 446,00 |
| 13.08.2026 | 131,50 | 134,83 | 130,77 | 134,73 | 2,51% | 357,00 |
| 12.08.2026 | 131,23 | 131,83 | 129,33 | 131,43 | 0,36% | 675,00 |
| 11.08.2026 | 130,50 | 131,30 | 129,70 | 130,95 | 0,46% | 47,00 |
| 10.08.2026 | 130,43 | 131,90 | 130,02 | 130,35 | 0,21% | 223,00 |
| 07.08.2026 | 129,93 | 132,65 | 129,63 | 130,08 | 0,08% | 24,00 |
| 06.08.2026 | 130,00 | 131,33 | 128,02 | 129,98 | 0,15% | 145,00 |
| 05.08.2026 | 129,85 | 130,20 | 127,85 | 129,77 | 0,33% | 229,00 |
| 04.08.2026 | 132,25 | 132,55 | 128,18 | 129,35 | -1,91% | 474,00 |
| 03.08.2026 | 132,95 | 133,98 | 130,90 | 131,88 | -0,40% | 335,00 |
| 31.07.2026 | 136,48 | 137,10 | 131,48 | 132,40 | -2,16% | 229,00 |
| 30.07.2026 | 135,00 | 137,90 | 131,23 | 135,33 | 0,35% | 155,00 |
| 29.07.2026 | 133,77 | 136,10 | 133,27 | 134,85 | 0,35% | 267,00 |
| 28.07.2026 | 130,38 | 134,38 | 130,35 | 134,38 | 3,17% | 230,00 |
| 27.07.2026 | 128,45 | 130,45 | 127,58 | 130,25 | 1,78% | 116,00 |
| 24.07.2026 | 125,75 | 128,02 | 125,40 | 127,98 | 1,69% | 148,00 |
| 23.07.2026 | 124,43 | 126,53 | 124,08 | 125,85 | 0,98% | 303,00 |
| 22.07.2026 | 121,40 | 125,40 | 121,03 | 124,63 | 2,40% | 120,00 |
| 21.07.2026 | 124,63 | 124,95 | 121,53 | 121,70 | -1,93% | 154,00 |
| 20.07.2026 | 122,03 | 124,55 | 121,13 | 124,10 | 1,87% | 220,00 |
| 17.07.2026 | 122,88 | 126,38 | 121,60 | 121,83 | -1,56% | 291,00 |
| 16.07.2026 | 121,95 | 124,45 | 121,40 | 123,75 | 1,71% | 100,00 |
| 15.07.2026 | 120,58 | 123,70 | 119,80 | 121,68 | 0,79% | 99,00 |
| 14.07.2026 | 120,98 | 121,53 | 118,43 | 120,73 | 0,42% | 354,00 |
| 13.07.2026 | 118,60 | 120,98 | 118,33 | 120,23 | 1,99% | 197,00 |
| 10.07.2026 | 117,93 | 119,25 | 117,33 | 117,88 | 0,40% | 587,00 |
| 09.07.2026 | 120,48 | 121,65 | 115,00 | 117,40 | -2,17% | 579,00 |
| 08.07.2026 | 119,33 | 121,23 | 118,45 | 120,00 | 0,29% | 332,00 |
| 07.07.2026 | 117,70 | 120,85 | 117,25 | 119,65 | 1,61% | 859,00 |
| 06.07.2026 | 117,78 | 118,50 | 115,40 | 117,75 | 0,21% | 777,00 |
| 03.07.2026 | 116,73 | 118,00 | 114,00 | 117,50 | 1,80% | 679,00 |
| 02.07.2026 | 111,35 | 116,23 | 110,95 | 115,43 | 3,22% | 1.055,00 |
| 01.07.2026 | 108,03 | 113,13 | 107,55 | 111,83 | 3,83% | 763,00 |
| 30.06.2026 | 108,50 | 109,45 | 106,95 | 107,70 | 0,16% | 1.352,00 |
| 29.06.2026 | 109,85 | 110,68 | 106,63 | 107,53 | -1,74% | 1.149,00 |
| 26.06.2026 | 111,00 | 111,95 | 109,00 | 109,43 | -1,46% | 286,00 |
| 25.06.2026 | 115,08 | 115,80 | 110,45 | 111,05 | -3,46% | 414,00 |
| 24.06.2026 | 117,28 | 118,25 | 114,70 | 115,03 | -1,60% | 148,00 |
| 23.06.2026 | 115,00 | 117,65 | 113,13 | 116,90 | 1,78% | 332,00 |
| 22.06.2026 | 116,88 | 117,70 | 113,65 | 114,85 | -1,61% | 638,00 |
| 19.06.2026 | 116,63 | 117,55 | 116,20 | 116,73 | 0,43% | 331,00 |
| 18.06.2026 | 118,15 | 119,10 | 115,83 | 116,23 | -0,45% | 1.056,00 |
| 17.06.2026 | 121,93 | 122,10 | 115,75 | 116,75 | -4,11% | 380,00 |
| 16.06.2026 | 120,78 | 122,05 | 118,70 | 121,75 | 0,60% | 398,00 |
| 15.06.2026 | 122,50 | 122,50 | 120,58 | 121,03 | -0,25% | 603,00 |
| 12.06.2026 | 120,58 | 121,63 | 119,25 | 121,33 | 0,12% | 180,00 |
| 11.06.2026 | 122,05 | 122,75 | 120,75 | 121,18 | -0,21% | 413,00 |
| 10.06.2026 | 122,20 | 123,35 | 121,23 | 121,43 | -0,76% | 330,00 |
| 09.06.2026 | 120,88 | 123,43 | 119,38 | 122,35 | 1,43% | 214,00 |
| 08.06.2026 | 122,85 | 123,85 | 120,20 | 120,63 | -1,19% | 169,00 |
| 05.06.2026 | 121,65 | 124,25 | 120,63 | 122,08 | -0,75% | 778,00 |
| 04.06.2026 | 118,83 | 124,10 | 118,78 | 123,00 | 3,86% | 150,00 |
| 03.06.2026 | 122,45 | 123,53 | 118,10 | 118,43 | -3,39% | 248,00 |
| 02.06.2026 | 124,23 | 124,78 | 117,50 | 122,58 | -2,21% | 156,00 |
| 01.06.2026 | 127,70 | 128,00 | 123,50 | 125,35 | -1,28% | 1.199,00 |
| 29.05.2026 | 127,55 | 128,58 | 126,40 | 126,98 | -0,33% | 431,00 |
| 28.05.2026 | 128,68 | 129,08 | 127,13 | 127,40 | -0,80% | 102,00 |
| 27.05.2026 | 129,43 | 130,40 | 127,30 | 128,43 | -1,17% | 327,00 |
| 26.05.2026 | 132,38 | 132,73 | 129,00 | 129,95 | -1,98% | 233,00 |
| 25.05.2026 | 132,55 | 132,95 | 132,50 | 132,58 | 0,53% | 40,00 |
| 22.05.2026 | 130,75 | 132,38 | 130,63 | 131,88 | 1,29% | - |
| 21.05.2026 | 130,43 | 131,90 | 129,00 | 130,20 | -0,71% | 87,00 |
| 20.05.2026 | 132,93 | 133,18 | 130,95 | 131,13 | -1,47% | 356,00 |
| 19.05.2026 | 135,05 | 136,00 | 132,88 | 133,08 | -0,56% | 350,00 |
| 18.05.2026 | 132,98 | 134,88 | 131,88 | 133,83 | 0,64% | 128,00 |
| 15.05.2026 | 132,88 | 136,00 | 132,45 | 132,98 | -0,39% | 202,00 |
| 14.05.2026 | 132,43 | 133,58 | 131,93 | 133,50 | 1,33% | 16,00 |
| 13.05.2026 | 133,05 | 133,58 | 130,40 | 131,75 | -0,47% | 383,00 |
| 12.05.2026 | 133,85 | 135,20 | 132,33 | 132,38 | -0,97% | 118,00 |
| 11.05.2026 | 132,35 | 133,95 | 131,35 | 133,68 | 1,12% | 169,00 |
| 08.05.2026 | 133,27 | 133,80 | 130,43 | 132,20 | -0,36% | 125,00 |
| 07.05.2026 | 130,70 | 132,77 | 129,50 | 132,68 | 1,16% | 308,00 |
| 06.05.2026 | 132,85 | 133,30 | 130,50 | 131,15 | -1,34% | 4.000,00 |
| 05.05.2026 | 134,23 | 134,80 | 131,23 | 132,93 | -0,93% | 168,00 |
| 04.05.2026 | 132,48 | 135,35 | 131,68 | 134,18 | -0,33% | 570,00 |
| 30.04.2026 | 133,48 | 137,70 | 132,00 | 134,63 | 0,52% | 595,00 |
| 29.04.2026 | 134,48 | 134,90 | 131,77 | 133,93 | 0,32% | 571,00 |
| 28.04.2026 | 133,93 | 136,13 | 132,50 | 133,50 | -0,50% | 701,00 |
| 27.04.2026 | 137,75 | 137,75 | 134,18 | 134,18 | -0,85% | 581,00 |
| 24.04.2026 | 135,05 | 135,40 | 133,20 | 135,33 | 0,67% | 121,00 |
| 23.04.2026 | 135,33 | 136,15 | 132,77 | 134,43 | -0,92% | 270,00 |
| 22.04.2026 | 135,68 | 136,50 | 135,00 | 135,68 | 0,09% | 389,00 |
| 21.04.2026 | 136,65 | 137,55 | 134,95 | 135,55 | -0,51% | 163,00 |
| 20.04.2026 | 136,33 | 138,40 | 136,20 | 136,25 | -0,42% | 231,00 |
| 17.04.2026 | 139,08 | 140,00 | 135,58 | 136,83 | -1,21% | 839,00 |
| 16.04.2026 | 140,15 | 140,80 | 138,38 | 138,50 | -1,19% | 229,00 |
| 15.04.2026 | 137,45 | 140,48 | 137,43 | 140,18 | 2,09% | 46,00 |
| 14.04.2026 | 139,65 | 140,20 | 136,98 | 137,30 | -1,47% | 115,00 |
| 13.04.2026 | 138,25 | 139,45 | 136,70 | 139,35 | 2,05% | 592,00 |
| 10.04.2026 | 138,55 | 139,15 | 134,65 | 136,55 | -2,41% | 75,00 |