158,239$
-0,32%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 158,88 | 160,50 | 157,93 | 158,27 | -0,30% | 2.837.421,00 |
| 13.10.2025 | 157,46 | 159,34 | 157,34 | 158,75 | 0,79% | 3.074.604,00 |
| 10.10.2025 | 159,62 | 159,75 | 157,43 | 157,50 | -1,13% | 4.175.384,00 |
| 09.10.2025 | 160,22 | 160,96 | 158,26 | 159,30 | -0,04% | 3.839.000,00 |
| 08.10.2025 | 162,69 | 162,69 | 156,44 | 159,37 | -1,61% | 5.054.430,00 |
| 07.10.2025 | 161,38 | 162,83 | 159,17 | 161,98 | 1,84% | 5.758.335,00 |
| 06.10.2025 | 162,07 | 162,67 | 158,23 | 159,06 | -2,18% | 3.908.217,00 |
| 03.10.2025 | 161,49 | 162,86 | 160,63 | 162,60 | 1,01% | - |
| 02.10.2025 | 162,13 | 162,50 | 160,70 | 160,98 | -1,02% | 3.335.875,00 |
| 01.10.2025 | 167,09 | 167,21 | 162,32 | 162,64 | -3,47% | 4.121.601,00 |
| 30.09.2025 | 167,55 | 169,20 | 167,55 | 168,48 | 0,29% | 2.801.350,00 |
| 29.09.2025 | 168,05 | 168,84 | 166,83 | 167,99 | 0,16% | 2.661.031,00 |
| 26.09.2025 | 168,03 | 169,05 | 167,54 | 167,73 | 0,27% | 2.564.926,00 |
| 25.09.2025 | 167,83 | 167,83 | 165,45 | 167,28 | -0,46% | 2.977.418,00 |
| 24.09.2025 | 167,85 | 168,45 | 166,58 | 168,05 | -0,02% | 3.771.863,00 |
| 23.09.2025 | 170,30 | 170,82 | 167,50 | 168,09 | -1,19% | 2.586.600,00 |
| 22.09.2025 | 169,67 | 170,39 | 168,29 | 170,12 | 0,21% | 4.257.420,00 |
| 19.09.2025 | 171,10 | 171,53 | 168,94 | 169,77 | -0,79% | 4.806.532,00 |
| 18.09.2025 | 172,27 | 173,30 | 169,91 | 171,13 | -0,65% | 5.990.227,00 |
| 17.09.2025 | 172,05 | 173,10 | 171,05 | 172,25 | 0,50% | 2.443.026,00 |
| 16.09.2025 | 171,63 | 171,87 | 170,25 | 171,40 | -0,48% | 3.179.391,00 |
| 15.09.2025 | 174,16 | 174,37 | 171,84 | 172,23 | -1,00% | 2.669.741,00 |
| 12.09.2025 | 175,62 | 176,59 | 173,08 | 173,97 | -1,25% | 2.300.538,00 |
| 11.09.2025 | 172,75 | 176,40 | 172,34 | 176,17 | 2,29% | 2.697.611,00 |
| 10.09.2025 | 173,50 | 173,99 | 171,33 | 172,23 | -0,71% | 2.381.031,00 |
| 09.09.2025 | 173,67 | 174,79 | 173,04 | 173,46 | -0,25% | 3.466.671,00 |
| 08.09.2025 | 173,54 | 174,14 | 172,00 | 173,89 | -0,22% | 2.320.408,00 |
| 05.09.2025 | 175,14 | 175,14 | 172,89 | 174,27 | -0,14% | 3.104.193,00 |
| 04.09.2025 | 175,13 | 176,05 | 173,22 | 174,52 | -0,35% | 2.950.100,00 |
| 03.09.2025 | 174,90 | 175,46 | 173,77 | 175,13 | 0,02% | 1.903.021,00 |
| 02.09.2025 | 176,30 | 177,00 | 173,66 | 175,09 | -0,86% | 3.226.405,00 |
| 29.08.2025 | 177,01 | 177,76 | 176,13 | 176,60 | -0,30% | 1.775.545,00 |
| 28.08.2025 | 176,67 | 177,70 | 176,11 | 177,14 | -0,09% | 2.170.883,00 |
| 27.08.2025 | 178,49 | 179,20 | 177,27 | 177,30 | -0,81% | 1.933.752,00 |
| 26.08.2025 | 178,26 | 178,89 | 177,75 | 178,74 | -0,22% | 2.578.960,00 |
| 25.08.2025 | 180,84 | 181,65 | 179,06 | 179,14 | -0,85% | 3.101.814,00 |
| 22.08.2025 | 179,76 | 180,96 | 179,25 | 180,67 | 0,80% | 2.247.812,00 |
| 21.08.2025 | 180,84 | 180,91 | 178,70 | 179,23 | -1,14% | 1.973.647,00 |
| 20.08.2025 | 178,93 | 181,72 | 177,96 | 181,30 | 1,70% | 2.921.710,00 |
| 19.08.2025 | 178,19 | 178,67 | 177,07 | 178,27 | 0,19% | 2.586.588,00 |
| 18.08.2025 | 180,69 | 181,45 | 177,94 | 177,94 | -1,80% | 3.606.152,00 |
| 15.08.2025 | 182,42 | 182,86 | 180,80 | 181,20 | -0,81% | 2.840.984,00 |
| 14.08.2025 | 181,71 | 183,13 | 180,97 | 182,68 | 0,70% | 6.079.985,00 |
| 13.08.2025 | 182,83 | 183,65 | 180,21 | 181,41 | -0,73% | 3.723.584,00 |
| 12.08.2025 | 185,75 | 186,20 | 181,48 | 182,74 | -1,72% | 3.849.139,00 |
| 11.08.2025 | 186,37 | 187,09 | 184,68 | 185,93 | -0,25% | 2.036.912,00 |
| 08.08.2025 | 188,55 | 189,35 | 186,38 | 186,40 | -0,86% | 2.783.636,00 |
| 07.08.2025 | 188,94 | 188,98 | 187,29 | 188,02 | -0,02% | 2.697.726,00 |
| 06.08.2025 | 187,48 | 188,54 | 186,79 | 188,05 | 0,35% | 2.690.527,00 |
| 05.08.2025 | 188,79 | 189,23 | 186,72 | 187,40 | -0,56% | 2.929.462,00 |
| 04.08.2025 | 186,00 | 188,59 | 184,83 | 188,45 | 2,09% | 3.777.298,00 |
| 01.08.2025 | 182,11 | 185,21 | 182,00 | 184,60 | -0,12% | 3.795.759,00 |
| 31.07.2025 | 184,75 | 187,38 | 182,70 | 184,83 | -0,49% | 4.429.353,00 |
| 30.07.2025 | 184,37 | 187,38 | 184,37 | 185,74 | 0,56% | 3.507.680,00 |
| 29.07.2025 | 184,18 | 184,85 | 183,10 | 184,71 | 1,05% | 3.035.740,00 |
| 28.07.2025 | 183,72 | 184,66 | 182,43 | 182,79 | -0,89% | 2.353.438,00 |
| 25.07.2025 | 183,31 | 185,30 | 183,26 | 184,44 | 0,47% | 2.588.779,00 |
| 24.07.2025 | 181,10 | 184,03 | 180,42 | 183,58 | 1,43% | 2.981.233,00 |
| 23.07.2025 | 180,75 | 181,59 | 179,73 | 181,00 | 0,11% | 1.994.138,00 |
| 22.07.2025 | 180,79 | 181,14 | 179,62 | 180,80 | -0,01% | 1.952.750,00 |
| 21.07.2025 | 181,05 | 182,16 | 180,44 | 180,81 | 0,05% | 1.757.909,00 |
| 18.07.2025 | 181,99 | 182,66 | 180,35 | 180,72 | -0,67% | 2.482.981,00 |
| 17.07.2025 | 180,33 | 182,15 | 180,00 | 181,94 | 0,63% | 1.806.780,00 |
| 16.07.2025 | 180,38 | 181,22 | 179,01 | 180,80 | 0,56% | 1.629.639,00 |
| 15.07.2025 | 181,41 | 181,82 | 179,28 | 179,79 | -1,12% | 1.513.364,00 |
| 14.07.2025 | 180,38 | 182,40 | 179,66 | 181,82 | 0,73% | 1.773.082,00 |
| 11.07.2025 | 181,20 | 182,06 | 180,18 | 180,51 | -0,72% | 1.576.930,00 |
| 10.07.2025 | 181,45 | 182,85 | 180,63 | 181,82 | -0,19% | 1.894.320,00 |
| 09.07.2025 | 180,08 | 182,19 | 178,73 | 182,16 | 0,65% | 1.788.992,00 |
| 08.07.2025 | 182,45 | 183,00 | 180,61 | 180,98 | -1,15% | 1.950.615,00 |
| 07.07.2025 | 183,38 | 183,99 | 181,71 | 183,09 | -0,01% | 1.634.679,00 |
| 03.07.2025 | 182,00 | 183,11 | 181,79 | 183,11 | 0,75% | 1.082.826,00 |
| 02.07.2025 | 181,52 | 181,86 | 179,60 | 181,74 | -0,07% | 1.631.142,00 |
| 01.07.2025 | 183,29 | 183,73 | 179,31 | 181,86 | -0,88% | 2.223.840,00 |
| 30.06.2025 | 182,13 | 183,76 | 181,36 | 183,47 | 0,95% | 3.214.083,00 |
| 27.06.2025 | 180,71 | 182,61 | 180,42 | 181,75 | 0,53% | 2.137.145,00 |
| 26.06.2025 | 181,07 | 181,62 | 180,22 | 180,80 | 0,15% | 1.495.549,00 |
| 25.06.2025 | 180,39 | 181,45 | 179,64 | 180,53 | -0,18% | 1.560.748,00 |
| 24.06.2025 | 180,85 | 181,31 | 178,46 | 180,85 | 0,62% | 2.101.670,00 |
| 23.06.2025 | 178,63 | 179,96 | 178,20 | 179,73 | 0,73% | 2.017.412,00 |
| 20.06.2025 | 179,01 | 180,90 | 177,47 | 178,43 | -0,74% | 3.910.148,00 |
| 18.06.2025 | 180,99 | 181,33 | 179,51 | 179,76 | -0,68% | 2.055.314,00 |
| 17.06.2025 | 178,91 | 181,65 | 178,72 | 180,99 | 0,66% | 3.230.567,00 |
| 16.06.2025 | 179,46 | 181,63 | 179,00 | 179,80 | 0,76% | 2.150.731,00 |
| 13.06.2025 | 179,08 | 179,95 | 177,45 | 178,44 | -0,36% | 2.500.290,00 |
| 12.06.2025 | 177,01 | 179,14 | 176,99 | 179,08 | 0,89% | 1.841.536,00 |
| 11.06.2025 | 175,87 | 177,56 | 174,95 | 177,50 | 1,12% | 1.677.272,00 |
| 10.06.2025 | 176,00 | 176,34 | 174,74 | 175,53 | -0,25% | 1.898.192,00 |
| 09.06.2025 | 178,29 | 178,83 | 174,79 | 175,97 | -1,52% | 2.775.968,00 |
| 06.06.2025 | 178,20 | 178,88 | 177,36 | 178,68 | 0,07% | 3.245.193,00 |
| 05.06.2025 | 179,68 | 179,68 | 177,66 | 178,56 | -0,32% | 2.438.361,00 |
| 04.06.2025 | 179,68 | 179,95 | 177,93 | 179,13 | -0,12% | 1.869.924,00 |
| 03.06.2025 | 180,22 | 180,89 | 177,80 | 179,34 | -0,54% | 2.387.667,00 |
| 02.06.2025 | 178,70 | 180,34 | 177,67 | 180,32 | 0,29% | 1.854.721,00 |
| 30.05.2025 | 178,38 | 180,64 | 178,01 | 179,80 | 0,71% | 5.439.480,00 |
| 29.05.2025 | 178,19 | 178,79 | 176,87 | 178,53 | 0,41% | 1.789.718,00 |
| 28.05.2025 | 177,75 | 178,64 | 177,58 | 177,80 | -0,41% | 2.297.962,00 |
| 27.05.2025 | 177,07 | 178,96 | 176,55 | 178,54 | 1,37% | 2.831.517,00 |
| 23.05.2025 | 173,50 | 176,79 | 172,91 | 176,12 | 1,22% | 2.248.077,00 |
| 22.05.2025 | 174,62 | 175,42 | 173,57 | 174,00 | -0,41% | 2.896.246,00 |