140,970€
1,21%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 139,09 | 139,16 | 138,22 | 139,13 | -0,11% | - |
| 08.01.2026 | 137,32 | 139,28 | 137,32 | 139,28 | 0,24% | - |
| 07.01.2026 | 141,44 | 141,44 | 138,94 | 138,94 | -1,05% | - |
| 06.01.2026 | 140,42 | 140,42 | 140,42 | 140,42 | -0,43% | - |
| 05.01.2026 | 136,36 | 141,02 | 136,36 | 141,02 | 3,42% | - |
| 02.01.2026 | 137,96 | 137,96 | 136,36 | 136,36 | -1,89% | - |
| 30.12.2025 | 138,26 | 138,98 | 138,26 | 138,98 | -0,13% | - |
| 29.12.2025 | 136,66 | 139,16 | 136,66 | 139,16 | 1,41% | - |
| 23.12.2025 | 136,28 | 137,22 | 136,28 | 137,22 | 0,12% | - |
| 22.12.2025 | 136,38 | 137,76 | 136,38 | 137,06 | 0,50% | 150,00 |
| 19.12.2025 | 135,80 | 136,38 | 135,80 | 136,38 | -0,13% | - |
| 18.12.2025 | 136,42 | 136,56 | 136,42 | 136,56 | -0,19% | - |
| 17.12.2025 | 135,90 | 136,82 | 135,90 | 136,82 | 0,34% | - |
| 16.12.2025 | 135,38 | 136,36 | 135,38 | 136,36 | -0,73% | - |
| 15.12.2025 | 138,62 | 138,62 | 137,36 | 137,36 | -0,94% | - |
| 12.12.2025 | 138,12 | 138,66 | 138,12 | 138,66 | 0,39% | - |
| 11.12.2025 | 135,66 | 138,12 | 135,66 | 138,12 | 0,31% | - |
| 10.12.2025 | 135,02 | 137,70 | 135,02 | 137,70 | 1,15% | - |
| 09.12.2025 | 134,12 | 136,14 | 134,10 | 136,14 | 1,40% | 71,00 |
| 08.12.2025 | 134,74 | 134,74 | 134,26 | 134,26 | -0,87% | - |
| 05.12.2025 | 135,88 | 135,88 | 135,44 | 135,44 | 1,23% | - |
| 04.12.2025 | 133,80 | 133,80 | 133,80 | 133,80 | -0,33% | - |
| 03.12.2025 | 133,08 | 134,24 | 133,08 | 134,24 | 0,24% | - |
| 02.12.2025 | 134,22 | 134,22 | 133,92 | 133,92 | -0,84% | - |
| 01.12.2025 | 135,50 | 135,50 | 135,06 | 135,06 | -0,22% | 13,00 |
| 28.11.2025 | 134,76 | 135,36 | 134,76 | 135,36 | 0,53% | - |
| 27.11.2025 | 133,94 | 134,64 | 133,94 | 134,64 | -0,24% | - |
| 26.11.2025 | 134,32 | 134,96 | 134,32 | 134,96 | 0,09% | - |
| 25.11.2025 | 131,82 | 134,84 | 131,82 | 134,84 | 1,63% | 9,00 |
| 24.11.2025 | 132,68 | 132,68 | 132,68 | 132,68 | -1,18% | - |
| 21.11.2025 | 130,92 | 134,26 | 130,92 | 134,26 | 1,99% | - |
| 20.11.2025 | 132,06 | 132,06 | 131,64 | 131,64 | -0,92% | - |
| 19.11.2025 | 130,94 | 132,86 | 130,94 | 132,86 | 0,65% | - |
| 18.11.2025 | 127,82 | 132,00 | 127,82 | 132,00 | 1,76% | - |
| 17.11.2025 | 130,68 | 130,68 | 129,72 | 129,72 | -0,78% | - |
| 14.11.2025 | 130,28 | 130,74 | 130,28 | 130,74 | -0,73% | - |
| 13.11.2025 | 132,42 | 132,42 | 131,70 | 131,70 | -0,54% | - |
| 12.11.2025 | 131,28 | 132,42 | 131,28 | 132,42 | 1,24% | 10,00 |
| 11.11.2025 | 128,46 | 130,80 | 128,46 | 130,80 | 1,35% | 30,00 |
| 10.11.2025 | 127,76 | 129,06 | 127,76 | 129,06 | 0,45% | - |
| 07.11.2025 | 127,32 | 128,48 | 127,32 | 128,48 | 0,88% | - |
| 06.11.2025 | 126,08 | 127,36 | 126,08 | 127,36 | 0,28% | - |
| 05.11.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 2,14% | - |
| 04.11.2025 | 124,34 | 124,34 | 124,34 | 124,34 | -1,40% | - |
| 03.11.2025 | 127,72 | 127,72 | 126,10 | 126,10 | -0,39% | 9,00 |
| 31.10.2025 | 127,56 | 127,56 | 126,60 | 126,60 | -1,16% | - |
| 30.10.2025 | 128,94 | 128,94 | 128,08 | 128,08 | -0,90% | - |
| 29.10.2025 | 134,58 | 134,58 | 129,24 | 129,24 | -4,10% | - |
| 28.10.2025 | 135,94 | 135,94 | 134,76 | 134,76 | -1,66% | - |
| 27.10.2025 | 135,82 | 137,04 | 135,32 | 137,04 | 0,99% | 22,00 |
| 24.10.2025 | 135,24 | 136,70 | 135,24 | 135,70 | 0,37% | 90,00 |
| 23.10.2025 | 134,68 | 135,20 | 134,68 | 135,20 | 0,19% | - |
| 22.10.2025 | 134,38 | 134,94 | 134,38 | 134,94 | -0,03% | - |
| 21.10.2025 | 132,68 | 134,98 | 132,68 | 134,98 | 1,34% | - |
| 20.10.2025 | 131,42 | 133,20 | 131,42 | 133,20 | 1,34% | - |
| 17.10.2025 | 129,18 | 131,44 | 129,18 | 131,44 | 0,23% | - |
| 16.10.2025 | 134,30 | 134,30 | 131,14 | 131,14 | -2,89% | - |
| 15.10.2025 | 135,82 | 135,82 | 135,04 | 135,04 | -0,71% | - |
| 14.10.2025 | 136,90 | 136,90 | 136,00 | 136,00 | -0,85% | 10,00 |
| 13.10.2025 | 134,68 | 137,16 | 134,68 | 137,16 | 1,15% | 31,00 |
| 10.10.2025 | 137,04 | 137,04 | 135,60 | 135,60 | -1,14% | - |
| 09.10.2025 | 136,64 | 137,16 | 136,64 | 137,16 | 0,22% | - |
| 08.10.2025 | 138,64 | 138,64 | 136,86 | 136,86 | -1,33% | - |
| 07.10.2025 | 135,04 | 138,70 | 135,04 | 138,70 | 2,53% | 100,00 |
| 06.10.2025 | 138,30 | 138,80 | 135,28 | 135,28 | -1,84% | 30,00 |
| 03.10.2025 | 136,78 | 137,82 | 136,78 | 137,82 | 0,51% | - |
| 02.10.2025 | 137,78 | 137,78 | 137,12 | 137,12 | -1,21% | - |
| 01.10.2025 | 141,74 | 141,74 | 138,80 | 138,80 | -2,94% | - |
| 30.09.2025 | 142,16 | 143,00 | 142,16 | 143,00 | -0,20% | - |
| 29.09.2025 | 142,76 | 143,28 | 142,76 | 143,28 | 0,14% | - |
| 26.09.2025 | 142,52 | 143,08 | 142,52 | 143,08 | -0,13% | - |
| 25.09.2025 | 142,36 | 143,26 | 142,36 | 143,26 | 1,10% | - |
| 24.09.2025 | 141,70 | 141,70 | 141,70 | 141,70 | -0,14% | - |
| 23.09.2025 | 143,44 | 143,44 | 141,90 | 141,90 | -1,40% | - |
| 22.09.2025 | 145,36 | 145,36 | 143,92 | 143,92 | -0,36% | 1,00 |
| 19.09.2025 | 144,30 | 144,44 | 144,30 | 144,44 | -0,41% | - |
| 18.09.2025 | 145,76 | 145,76 | 145,04 | 145,04 | 0,93% | - |
| 17.09.2025 | 143,70 | 143,70 | 143,70 | 143,70 | -0,59% | - |
| 16.09.2025 | 145,12 | 145,12 | 144,56 | 144,56 | -1,03% | - |
| 15.09.2025 | 147,58 | 147,58 | 146,06 | 146,06 | -1,28% | - |
| 12.09.2025 | 149,38 | 149,38 | 147,96 | 147,96 | -1,10% | - |
| 11.09.2025 | 146,42 | 149,60 | 146,42 | 149,60 | 1,31% | - |
| 10.09.2025 | 147,66 | 147,66 | 147,66 | 147,66 | -0,30% | - |
| 09.09.2025 | 146,90 | 148,10 | 146,90 | 148,10 | 0,49% | - |
| 08.09.2025 | 148,02 | 148,02 | 147,38 | 147,38 | -0,75% | - |
| 05.09.2025 | 148,92 | 148,92 | 148,50 | 148,50 | -0,39% | 40,00 |
| 04.09.2025 | 149,48 | 150,66 | 149,08 | 149,08 | -0,33% | 69,00 |
| 03.09.2025 | 149,62 | 149,62 | 149,58 | 149,58 | -0,17% | - |
| 02.09.2025 | 151,16 | 151,16 | 149,84 | 149,84 | -0,96% | - |
| 01.09.2025 | 149,50 | 151,30 | 149,50 | 151,30 | 0,45% | 130,00 |
| 29.08.2025 | 150,80 | 150,80 | 150,62 | 150,62 | -0,67% | - |
| 28.08.2025 | 151,68 | 151,68 | 151,64 | 151,64 | -0,66% | - |
| 27.08.2025 | 152,98 | 152,98 | 152,64 | 152,64 | -0,03% | - |
| 26.08.2025 | 152,96 | 152,96 | 152,68 | 152,68 | -1,11% | - |
| 25.08.2025 | 156,30 | 156,30 | 154,40 | 154,40 | 0,55% | 188,00 |
| 22.08.2025 | 153,68 | 153,68 | 153,56 | 153,56 | -0,36% | - |
| 21.08.2025 | 154,80 | 154,80 | 154,12 | 154,12 | -0,95% | - |
| 20.08.2025 | 151,92 | 155,60 | 151,92 | 155,60 | 1,93% | - |
| 19.08.2025 | 151,44 | 152,66 | 151,44 | 152,66 | -0,18% | - |
| 18.08.2025 | 154,08 | 154,08 | 152,94 | 152,94 | -1,19% | - |