135,725€
0,31%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 143,65 | 143,95 | 139,58 | 139,93 | -2,54% | 68,00 |
| 08.04.2026 | 145,52 | 145,65 | 140,52 | 143,58 | 0,02% | 67,00 |
| 07.04.2026 | 144,27 | 144,95 | 143,00 | 143,55 | 1,46% | 69,00 |
| 02.04.2026 | 135,10 | 141,67 | 135,10 | 141,49 | 3,78% | 132,00 |
| 01.04.2026 | 136,33 | 137,10 | 133,67 | 136,34 | 0,21% | 1,00 |
| 31.03.2026 | 137,92 | 138,64 | 135,05 | 136,05 | -0,67% | 1,00 |
| 30.03.2026 | 132,75 | 137,28 | 132,75 | 136,97 | 2,71% | 60,00 |
| 27.03.2026 | 135,71 | 135,79 | 132,98 | 133,36 | -1,32% | 50,00 |
| 26.03.2026 | 135,11 | 136,27 | 134,12 | 135,14 | -0,41% | 22,00 |
| 25.03.2026 | 134,71 | 136,29 | 132,90 | 135,70 | 0,65% | 14,00 |
| 24.03.2026 | 135,54 | 135,90 | 133,05 | 134,83 | -0,87% | 1,00 |
| 23.03.2026 | 136,26 | 139,99 | 134,94 | 136,01 | -0,81% | 556,00 |
| 20.03.2026 | 136,75 | 137,83 | 136,00 | 137,12 | 0,64% | 14,00 |
| 19.03.2026 | 137,02 | 138,39 | 135,50 | 136,25 | -0,74% | 36,00 |
| 18.03.2026 | 140,07 | 140,30 | 136,89 | 137,27 | -1,65% | 20,00 |
| 17.03.2026 | 139,62 | 141,11 | 139,09 | 139,58 | -0,35% | 13,00 |
| 16.03.2026 | 140,69 | 141,04 | 139,20 | 140,07 | 0,55% | 190,00 |
| 13.03.2026 | 137,67 | 139,78 | 137,45 | 139,30 | 1,00% | 85,00 |
| 12.03.2026 | 135,08 | 138,69 | 134,50 | 137,92 | 1,70% | 125,00 |
| 11.03.2026 | 137,75 | 138,56 | 132,79 | 135,61 | -1,70% | 249,00 |
| 10.03.2026 | 142,49 | 143,17 | 136,48 | 137,96 | -2,95% | 92,00 |
| 09.03.2026 | 141,63 | 143,31 | 140,59 | 142,16 | -0,29% | 14,00 |
| 06.03.2026 | 139,26 | 144,70 | 138,77 | 142,57 | 0,77% | 345,00 |
| 05.03.2026 | 143,15 | 144,16 | 140,86 | 141,48 | -0,72% | 73,00 |
| 04.03.2026 | 141,12 | 143,05 | 139,24 | 142,50 | -0,08% | 93,00 |
| 03.03.2026 | 139,98 | 143,57 | 139,04 | 142,61 | 1,24% | 186,00 |
| 02.03.2026 | 138,10 | 143,26 | 137,70 | 140,87 | 0,66% | 260,00 |
| 27.02.2026 | 137,54 | 140,10 | 136,53 | 139,95 | 1,66% | 81,00 |
| 26.02.2026 | 135,48 | 138,23 | 135,32 | 137,67 | 1,23% | 92,00 |
| 25.02.2026 | 132,12 | 136,23 | 131,34 | 136,00 | 3,13% | 197,00 |
| 24.02.2026 | 131,60 | 133,18 | 129,88 | 131,87 | 0,79% | 184,00 |
| 23.02.2026 | 129,32 | 131,36 | 128,14 | 130,83 | 0,15% | 552,00 |
| 20.02.2026 | 131,46 | 131,86 | 129,39 | 130,63 | -0,20% | 24,00 |
| 19.02.2026 | 131,76 | 132,67 | 129,49 | 130,89 | -0,45% | 209,00 |
| 18.02.2026 | 129,80 | 132,08 | 129,28 | 131,48 | 1,50% | 426,00 |
| 17.02.2026 | 127,43 | 130,69 | 127,05 | 129,54 | 1,67% | 229,00 |
| 16.02.2026 | 128,55 | 129,10 | 126,50 | 127,41 | -1,07% | 850,00 |
| 13.02.2026 | 126,14 | 129,14 | 125,50 | 128,79 | 1,61% | 414,00 |
| 12.02.2026 | 128,33 | 129,00 | 121,53 | 126,75 | -0,88% | 1.133,00 |
| 11.02.2026 | 138,61 | 140,10 | 127,24 | 127,88 | -7,37% | 698,00 |
| 10.02.2026 | 142,26 | 143,00 | 136,40 | 138,06 | -2,73% | 720,00 |
| 09.02.2026 | 142,69 | 143,39 | 141,10 | 141,94 | -0,13% | 738,00 |
| 06.02.2026 | 142,66 | 147,36 | 141,15 | 142,12 | -0,43% | 1.502,00 |
| 05.02.2026 | 139,92 | 147,16 | 139,47 | 142,74 | 2,25% | 1.241,00 |
| 04.02.2026 | 138,62 | 140,26 | 135,00 | 139,60 | 1,22% | 1.340,00 |
| 03.02.2026 | 147,04 | 149,00 | 134,43 | 137,92 | -6,13% | 2.207,00 |
| 02.02.2026 | 144,54 | 149,98 | 144,42 | 146,93 | 0,58% | 1.680,00 |
| 30.01.2026 | 145,73 | 149,00 | 143,96 | 146,08 | 0,27% | 1.203,00 |
| 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 |