160,850€
-0,86%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 163,48 | 163,83 | 160,75 | 160,95 | -0,80% | 92,00 |
| 11.11.2026 | 157,50 | 162,58 | 157,00 | 162,25 | 2,90% | 222,00 |
| 10.11.2026 | 155,33 | 157,88 | 154,70 | 157,68 | 1,74% | 218,00 |
| 09.11.2026 | 154,88 | 156,25 | 153,93 | 154,98 | -0,03% | 292,00 |
| 06.11.2026 | 155,63 | 155,98 | 152,63 | 155,02 | -0,02% | 804,00 |
| 05.11.2026 | 155,02 | 158,23 | 153,95 | 155,05 | -0,06% | 349,00 |
| 04.11.2026 | 151,93 | 155,50 | 151,75 | 155,15 | 1,32% | 49,00 |
| 03.11.2026 | 153,50 | 154,25 | 150,90 | 153,13 | -0,52% | 119,00 |
| 02.11.2026 | 151,00 | 153,93 | 149,70 | 153,93 | 1,94% | 186,00 |
| 30.10.2026 | 146,02 | 152,20 | 145,68 | 151,00 | 2,60% | 285,00 |
| 29.10.2026 | 140,02 | 149,15 | 139,60 | 147,18 | 6,01% | 125,00 |
| 28.10.2026 | 139,77 | 140,10 | 137,98 | 138,83 | -0,80% | 7,00 |
| 27.10.2026 | 143,18 | 144,65 | 139,45 | 139,95 | -2,22% | 308,00 |
| 26.10.2026 | 145,13 | 146,02 | 142,88 | 143,13 | -1,70% | 36,00 |
| 23.10.2026 | 145,27 | 147,00 | 144,63 | 145,60 | -0,02% | 253,00 |
| 22.10.2026 | 140,05 | 146,02 | 139,40 | 145,63 | 3,63% | 68,00 |
| 21.10.2026 | 141,63 | 141,95 | 139,05 | 140,52 | -0,51% | 716,00 |
| 20.10.2026 | 140,93 | 143,30 | 139,27 | 141,25 | -0,37% | 419,00 |
| 19.10.2026 | 144,25 | 144,48 | 141,18 | 141,77 | -0,19% | 390,00 |
| 16.10.2026 | 141,05 | 142,40 | 140,50 | 142,05 | 0,58% | 198,00 |
| 15.10.2026 | 137,68 | 141,65 | 137,15 | 141,23 | 1,62% | - |
| 14.10.2026 | 139,85 | 141,98 | 138,83 | 138,98 | -0,73% | 384,00 |
| 13.10.2026 | 140,65 | 141,80 | 139,90 | 140,00 | -0,62% | 80,00 |
| 12.10.2026 | 139,50 | 141,20 | 139,00 | 140,88 | 1,06% | 152,00 |
| 09.10.2026 | 138,63 | 140,25 | 138,63 | 139,40 | 0,67% | 180,00 |
| 08.10.2026 | 136,10 | 139,20 | 135,40 | 138,48 | 1,56% | 16,00 |
| 07.10.2026 | 136,68 | 137,80 | 135,18 | 136,35 | -0,24% | 368,00 |
| 06.10.2026 | 135,65 | 137,63 | 135,00 | 136,68 | 0,63% | 309,00 |
| 05.10.2026 | 134,55 | 135,88 | 131,98 | 135,83 | 1,82% | 340,00 |
| 02.10.2026 | 135,00 | 135,90 | 132,60 | 133,40 | -0,98% | 97,00 |
| 01.10.2026 | 134,77 | 135,73 | 133,85 | 134,73 | -0,17% | 217,00 |
| 30.09.2026 | 134,35 | 135,65 | 133,68 | 134,95 | 0,60% | 380,00 |
| 29.09.2026 | 134,30 | 136,45 | 133,80 | 134,15 | -0,20% | 744,00 |
| 28.09.2026 | 135,13 | 136,77 | 134,35 | 134,43 | -0,70% | 621,00 |
| 25.09.2026 | 138,13 | 138,27 | 134,25 | 135,38 | -1,76% | 19,00 |
| 24.09.2026 | 136,83 | 138,15 | 136,38 | 137,80 | -0,22% | 135,00 |
| 23.09.2026 | 133,98 | 138,43 | 133,25 | 138,10 | 3,06% | 1.031,00 |
| 22.09.2026 | 135,45 | 136,02 | 133,45 | 134,00 | -1,29% | 4,00 |
| 21.09.2026 | 136,10 | 136,80 | 134,52 | 135,75 | 0,30% | 133,00 |
| 18.09.2026 | 133,83 | 135,58 | 132,88 | 135,35 | 1,42% | 232,00 |
| 17.09.2026 | 135,13 | 135,23 | 132,75 | 133,45 | -0,39% | 58,00 |
| 16.09.2026 | 135,75 | 136,13 | 133,43 | 133,98 | -1,67% | 34,00 |
| 15.09.2026 | 136,45 | 136,80 | 134,65 | 136,25 | -0,04% | 69,00 |
| 14.09.2026 | 135,45 | 139,05 | 135,43 | 136,30 | 0,29% | 310,00 |
| 11.09.2026 | 134,63 | 136,43 | 133,60 | 135,90 | 1,23% | 483,00 |
| 10.09.2026 | 134,80 | 135,68 | 133,60 | 134,25 | -0,35% | 459,00 |
| 09.09.2026 | 136,02 | 136,45 | 133,85 | 134,73 | -0,90% | 70,00 |
| 08.09.2026 | 137,23 | 137,93 | 135,68 | 135,95 | -0,71% | 56,00 |
| 07.09.2026 | 138,73 | 139,25 | 136,75 | 136,93 | -1,76% | 316,00 |
| 04.09.2026 | 141,65 | 141,75 | 138,65 | 139,38 | -1,28% | 20,00 |
| 03.09.2026 | 136,15 | 141,27 | 135,65 | 141,18 | 3,33% | 8,00 |
| 02.09.2026 | 137,68 | 138,45 | 135,55 | 136,63 | -0,76% | 78,00 |
| 01.09.2026 | 138,58 | 139,15 | 136,33 | 137,68 | -0,74% | 138,00 |
| 31.08.2026 | 140,40 | 140,50 | 136,93 | 138,70 | -1,09% | 286,00 |
| 28.08.2026 | 138,20 | 140,65 | 137,90 | 140,23 | 1,23% | 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 |