118,000€
6,69%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 115,95 | 117,30 | 115,95 | 117,30 | 6,06% | - |
| 02.07.2026 | 110,60 | 110,60 | 110,60 | 110,60 | 3,08% | - |
| 01.07.2026 | 107,30 | 107,30 | 107,30 | 107,30 | -0,09% | - |
| 30.06.2026 | 107,40 | 107,40 | 107,40 | 107,40 | 0,33% | - |
| 29.06.2026 | 109,00 | 109,00 | 107,05 | 107,05 | -1,56% | 1.120,00 |
| 26.06.2026 | 108,65 | 108,75 | 108,65 | 108,75 | -3,46% | - |
| 25.06.2026 | 114,35 | 114,35 | 112,65 | 112,65 | -3,30% | 19,00 |
| 24.06.2026 | 116,50 | 116,50 | 116,50 | 116,50 | 2,51% | - |
| 23.06.2026 | 113,65 | 113,65 | 113,65 | 113,65 | -0,79% | - |
| 22.06.2026 | 116,20 | 116,20 | 114,55 | 114,55 | -1,12% | - |
| 19.06.2026 | 115,85 | 115,85 | 115,85 | 115,85 | -1,07% | - |
| 18.06.2026 | 117,00 | 117,10 | 117,00 | 117,10 | -3,34% | - |
| 17.06.2026 | 121,15 | 121,15 | 121,15 | 121,15 | 0,87% | - |
| 16.06.2026 | 120,15 | 121,85 | 120,10 | 120,10 | -0,37% | 85,00 |
| 15.06.2026 | 121,30 | 121,30 | 120,55 | 120,55 | 0,42% | - |
| 12.06.2026 | 119,65 | 120,05 | 119,65 | 120,05 | -2,40% | 65,00 |
| 11.06.2026 | 121,30 | 123,00 | 121,30 | 123,00 | 1,28% | 2,00 |
| 10.06.2026 | 121,45 | 121,45 | 121,45 | 121,45 | -0,78% | - |
| 09.06.2026 | 120,05 | 122,40 | 120,05 | 122,40 | 1,37% | - |
| 08.06.2026 | 122,20 | 122,20 | 120,75 | 120,75 | -0,45% | - |
| 05.06.2026 | 120,90 | 121,30 | 120,90 | 121,30 | -0,74% | - |
| 04.06.2026 | 118,00 | 122,20 | 118,00 | 122,20 | 2,82% | - |
| 03.06.2026 | 121,70 | 121,70 | 118,85 | 118,85 | -2,86% | - |
| 02.06.2026 | 123,45 | 123,45 | 122,35 | 122,35 | -3,24% | 85,00 |
| 01.06.2026 | 126,45 | 126,45 | 126,45 | 126,45 | -0,75% | - |
| 29.05.2026 | 126,70 | 127,40 | 126,70 | 127,40 | 0,16% | - |
| 28.05.2026 | 127,90 | 127,90 | 127,20 | 127,20 | -0,70% | - |
| 27.05.2026 | 128,65 | 128,65 | 128,10 | 128,10 | -1,20% | - |
| 26.05.2026 | 131,30 | 131,30 | 129,65 | 129,65 | -1,71% | - |
| 25.05.2026 | 131,80 | 133,30 | 131,80 | 131,90 | 0,11% | 10,00 |
| 22.05.2026 | 130,00 | 131,75 | 130,00 | 131,75 | 1,35% | - |
| 21.05.2026 | 129,60 | 130,00 | 129,60 | 130,00 | -0,31% | - |
| 20.05.2026 | 132,10 | 132,10 | 130,40 | 130,40 | -3,19% | 15,00 |
| 19.05.2026 | 134,70 | 134,70 | 134,70 | 134,70 | 0,90% | - |
| 18.05.2026 | 131,70 | 133,50 | 131,70 | 133,50 | 0,60% | - |
| 15.05.2026 | 132,10 | 132,70 | 132,10 | 132,70 | 0,80% | - |
| 14.05.2026 | 131,65 | 131,65 | 131,65 | 131,65 | -0,38% | - |
| 13.05.2026 | 132,15 | 132,15 | 132,15 | 132,15 | -0,68% | - |
| 12.05.2026 | 133,05 | 133,05 | 133,05 | 133,05 | -0,30% | - |
| 11.05.2026 | 131,55 | 133,45 | 131,55 | 133,45 | 0,87% | 1,00 |
| 08.05.2026 | 132,55 | 132,55 | 132,30 | 132,30 | 1,85% | - |
| 07.05.2026 | 129,90 | 129,90 | 129,90 | 129,90 | -1,93% | - |
| 06.05.2026 | 132,05 | 132,45 | 132,05 | 132,45 | -0,53% | 35,00 |
| 05.05.2026 | 133,35 | 133,35 | 133,15 | 133,15 | -0,37% | - |
| 04.05.2026 | 131,60 | 133,65 | 131,60 | 133,65 | -0,04% | 10,00 |
| 30.04.2026 | 132,65 | 133,70 | 132,65 | 133,70 | 0,04% | - |
| 29.04.2026 | 133,65 | 133,65 | 133,65 | 133,65 | 0,30% | - |
| 28.04.2026 | 133,10 | 133,25 | 133,10 | 133,25 | -0,63% | - |
| 27.04.2026 | 138,10 | 138,10 | 134,10 | 134,10 | -0,11% | 60,00 |
| 24.04.2026 | 134,25 | 134,25 | 134,25 | 134,25 | 0,07% | - |
| 23.04.2026 | 134,70 | 134,70 | 134,15 | 134,15 | -0,89% | - |
| 22.04.2026 | 134,85 | 135,35 | 134,85 | 135,35 | 0,15% | - |
| 21.04.2026 | 135,70 | 137,45 | 135,15 | 135,15 | -0,66% | 165,00 |
| 20.04.2026 | 135,55 | 137,20 | 135,55 | 136,05 | -1,59% | 5,00 |
| 17.04.2026 | 138,25 | 138,25 | 138,25 | 138,25 | -0,25% | - |
| 16.04.2026 | 139,20 | 139,20 | 138,60 | 138,60 | -1,00% | 30,00 |
| 15.04.2026 | 136,70 | 140,00 | 136,70 | 140,00 | 2,08% | - |
| 14.04.2026 | 138,80 | 138,80 | 137,15 | 137,15 | -0,76% | 36,00 |
| 13.04.2026 | 136,70 | 138,20 | 136,70 | 138,20 | 1,25% | 25,00 |
| 10.04.2026 | 137,70 | 137,70 | 136,50 | 136,50 | -1,55% | - |
| 09.04.2026 | 142,80 | 142,80 | 138,65 | 138,65 | -3,31% | - |
| 08.04.2026 | 144,75 | 144,75 | 143,40 | 143,40 | 0,07% | - |
| 07.04.2026 | 143,40 | 143,40 | 143,30 | 143,30 | 1,63% | - |
| 02.04.2026 | 134,32 | 141,00 | 134,32 | 141,00 | 3,54% | - |
| 01.04.2026 | 135,56 | 136,18 | 135,56 | 136,18 | 0,28% | - |
| 31.03.2026 | 137,04 | 137,04 | 135,80 | 135,80 | -0,66% | - |
| 30.03.2026 | 132,04 | 136,70 | 132,04 | 136,70 | 1,48% | 1,00 |
| 27.03.2026 | 134,70 | 134,70 | 134,70 | 134,70 | -0,24% | - |
| 26.03.2026 | 134,10 | 135,02 | 133,74 | 135,02 | -0,35% | 25,00 |
| 25.03.2026 | 133,66 | 135,50 | 133,66 | 135,50 | 1,06% | - |
| 24.03.2026 | 134,56 | 134,56 | 134,08 | 134,08 | -0,30% | - |
| 23.03.2026 | 134,92 | 134,92 | 134,48 | 134,48 | -1,25% | 11,00 |
| 20.03.2026 | 135,60 | 136,18 | 135,60 | 136,18 | -0,31% | - |
| 19.03.2026 | 135,90 | 136,60 | 135,90 | 136,60 | -0,26% | - |
| 18.03.2026 | 139,00 | 139,00 | 136,96 | 136,96 | -1,60% | - |
| 17.03.2026 | 138,62 | 139,18 | 138,62 | 139,18 | -0,46% | - |
| 16.03.2026 | 139,44 | 139,82 | 139,44 | 139,82 | 0,76% | - |
| 13.03.2026 | 136,76 | 138,76 | 136,76 | 138,76 | 0,86% | - |
| 12.03.2026 | 134,10 | 137,58 | 134,10 | 137,58 | 1,54% | - |
| 11.03.2026 | 136,76 | 136,76 | 135,50 | 135,50 | -1,63% | - |
| 10.03.2026 | 141,40 | 141,40 | 137,74 | 137,74 | -2,73% | - |
| 09.03.2026 | 140,72 | 141,60 | 140,72 | 141,60 | -0,60% | - |
| 06.03.2026 | 138,44 | 142,46 | 138,44 | 142,46 | 0,88% | 20,00 |
| 05.03.2026 | 142,24 | 142,24 | 141,22 | 141,22 | -1,02% | - |
| 04.03.2026 | 140,32 | 142,68 | 140,32 | 142,68 | 0,35% | - |
| 03.03.2026 | 139,10 | 142,18 | 139,10 | 142,18 | 0,88% | - |
| 02.03.2026 | 137,34 | 140,94 | 137,34 | 140,94 | 0,71% | 300,00 |
| 27.02.2026 | 136,74 | 139,94 | 136,74 | 139,94 | 1,55% | - |
| 26.02.2026 | 134,66 | 137,80 | 134,66 | 137,80 | 1,61% | - |
| 25.02.2026 | 131,74 | 135,62 | 131,74 | 135,62 | 2,93% | 7,00 |
| 24.02.2026 | 130,36 | 131,76 | 130,36 | 131,76 | 1,03% | - |
| 23.02.2026 | 128,60 | 130,42 | 128,60 | 130,42 | 0,08% | - |
| 20.02.2026 | 130,62 | 130,62 | 130,32 | 130,32 | -0,14% | - |
| 19.02.2026 | 130,92 | 130,92 | 130,50 | 130,50 | -0,65% | - |
| 18.02.2026 | 128,98 | 131,36 | 128,98 | 131,36 | 1,36% | - |
| 17.02.2026 | 126,60 | 129,60 | 126,60 | 129,60 | 2,29% | 20,00 |
| 16.02.2026 | 127,80 | 127,80 | 126,20 | 126,70 | -1,48% | 900,00 |
| 13.02.2026 | 125,40 | 128,60 | 125,40 | 128,60 | 1,72% | - |
| 12.02.2026 | 127,50 | 127,50 | 126,42 | 126,42 | -1,19% | - |
| 11.02.2026 | 137,74 | 137,74 | 127,94 | 127,94 | -7,42% | - |