160,850€
3,01%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 162,65 | 162,65 | 162,65 | 162,65 | 4,16% | - |
| 11.11.2026 | 156,15 | 156,15 | 156,15 | 156,15 | 1,10% | - |
| 10.11.2026 | 154,45 | 154,45 | 154,45 | 154,45 | -0,58% | - |
| 09.11.2026 | 154,00 | 155,35 | 154,00 | 155,35 | 0,23% | - |
| 06.11.2026 | 154,35 | 155,00 | 154,35 | 155,00 | 0,55% | - |
| 05.11.2026 | 154,15 | 154,15 | 154,15 | 154,15 | 2,09% | - |
| 04.11.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -1,02% | - |
| 03.11.2026 | 152,55 | 152,55 | 152,55 | 152,55 | -0,33% | - |
| 02.11.2026 | 150,25 | 153,05 | 150,25 | 153,05 | 1,32% | 65,00 |
| 30.10.2026 | 144,90 | 151,05 | 144,90 | 151,05 | 8,71% | - |
| 29.10.2026 | 138,95 | 138,95 | 138,95 | 138,95 | 0,11% | - |
| 28.10.2026 | 138,80 | 138,80 | 138,80 | 138,80 | -2,39% | - |
| 27.10.2026 | 142,20 | 142,20 | 142,20 | 142,20 | -1,49% | - |
| 26.10.2026 | 144,35 | 144,35 | 144,35 | 144,35 | -0,76% | - |
| 23.10.2026 | 144,40 | 145,45 | 144,40 | 145,45 | 4,49% | - |
| 22.10.2026 | 139,20 | 139,20 | 139,20 | 139,20 | -1,10% | - |
| 21.10.2026 | 140,75 | 140,75 | 140,75 | 140,75 | 0,50% | - |
| 20.10.2026 | 140,05 | 140,05 | 140,05 | 140,05 | -0,95% | - |
| 19.10.2026 | 143,35 | 143,35 | 141,40 | 141,40 | -0,84% | - |
| 16.10.2026 | 140,70 | 142,60 | 140,70 | 142,60 | 4,16% | - |
| 15.10.2026 | 136,90 | 136,90 | 136,90 | 136,90 | -2,80% | - |
| 14.10.2026 | 139,20 | 140,85 | 139,20 | 140,85 | 0,46% | 152,00 |
| 13.10.2026 | 139,85 | 140,20 | 139,85 | 140,20 | -0,43% | 100,00 |
| 12.10.2026 | 138,70 | 140,80 | 138,70 | 140,80 | 1,92% | - |
| 09.10.2026 | 137,80 | 138,15 | 137,80 | 138,15 | 2,11% | 127,00 |
| 08.10.2026 | 135,30 | 135,30 | 135,30 | 135,30 | -0,44% | - |
| 07.10.2026 | 135,90 | 135,90 | 135,90 | 135,90 | 0,82% | - |
| 06.10.2026 | 134,80 | 134,80 | 134,80 | 134,80 | -0,52% | - |
| 05.10.2026 | 133,70 | 135,50 | 133,70 | 135,50 | 1,73% | - |
| 02.10.2026 | 134,15 | 134,15 | 133,20 | 133,20 | -0,56% | - |
| 01.10.2026 | 133,95 | 133,95 | 133,95 | 133,95 | -0,41% | - |
| 30.09.2026 | 133,60 | 134,50 | 133,60 | 134,50 | -0,48% | 1,00 |
| 29.09.2026 | 133,45 | 135,55 | 133,45 | 135,15 | 0,71% | 7,00 |
| 28.09.2026 | 134,30 | 134,30 | 134,20 | 134,20 | -0,74% | - |
| 25.09.2026 | 137,30 | 137,30 | 135,20 | 135,20 | -1,67% | - |
| 24.09.2026 | 135,95 | 137,50 | 135,95 | 137,50 | -0,22% | - |
| 23.09.2026 | 133,10 | 137,80 | 133,10 | 137,80 | 3,11% | - |
| 22.09.2026 | 134,65 | 134,65 | 133,65 | 133,65 | -1,18% | - |
| 21.09.2026 | 135,30 | 135,30 | 135,25 | 135,25 | -0,15% | - |
| 18.09.2026 | 133,05 | 135,45 | 133,05 | 135,45 | 1,42% | - |
| 17.09.2026 | 134,25 | 134,25 | 133,55 | 133,55 | 0,07% | - |
| 16.09.2026 | 134,90 | 134,90 | 133,45 | 133,45 | -1,18% | - |
| 15.09.2026 | 135,60 | 135,60 | 135,05 | 135,05 | -0,63% | - |
| 14.09.2026 | 136,25 | 136,25 | 135,90 | 135,90 | 0,11% | 15,00 |
| 11.09.2026 | 133,85 | 135,75 | 133,85 | 135,75 | 1,23% | - |
| 10.09.2026 | 134,00 | 134,10 | 134,00 | 134,10 | -0,56% | - |
| 09.09.2026 | 135,30 | 135,30 | 134,85 | 134,85 | -0,70% | - |
| 08.09.2026 | 136,35 | 136,35 | 135,80 | 135,80 | -0,59% | - |
| 07.09.2026 | 137,90 | 137,90 | 136,60 | 136,60 | -1,87% | - |
| 04.09.2026 | 140,80 | 140,80 | 139,20 | 139,20 | 2,88% | - |
| 03.09.2026 | 135,30 | 135,30 | 135,30 | 135,30 | -1,13% | - |
| 02.09.2026 | 136,85 | 136,85 | 136,85 | 136,85 | -0,65% | 10,00 |
| 01.09.2026 | 137,75 | 137,75 | 137,75 | 137,75 | -0,54% | - |
| 31.08.2026 | 139,05 | 139,05 | 138,50 | 138,50 | -1,39% | - |
| 28.08.2026 | 137,40 | 140,45 | 137,40 | 140,45 | 1,44% | - |
| 27.08.2026 | 138,40 | 139,95 | 138,40 | 138,45 | 0,51% | 100,00 |
| 26.08.2026 | 137,75 | 137,75 | 137,75 | 137,75 | -1,04% | - |
| 25.08.2026 | 139,20 | 139,20 | 139,20 | 139,20 | 2,05% | - |
| 24.08.2026 | 136,40 | 136,40 | 136,40 | 136,40 | -1,05% | - |
| 21.08.2026 | 136,00 | 137,85 | 136,00 | 137,85 | 2,91% | - |
| 20.08.2026 | 133,95 | 133,95 | 133,95 | 133,95 | 0,19% | - |
| 19.08.2026 | 133,70 | 133,70 | 133,70 | 133,70 | 1,33% | - |
| 18.08.2026 | 131,95 | 131,95 | 131,95 | 131,95 | -1,31% | - |
| 17.08.2026 | 132,95 | 133,70 | 132,95 | 133,70 | 0,26% | - |
| 14.08.2026 | 133,75 | 133,75 | 133,35 | 133,35 | 2,07% | - |
| 13.08.2026 | 130,65 | 130,65 | 130,65 | 130,65 | 0,19% | - |
| 12.08.2026 | 130,40 | 130,40 | 130,40 | 130,40 | 0,54% | - |
| 11.08.2026 | 129,70 | 129,70 | 129,70 | 129,70 | -0,12% | - |
| 10.08.2026 | 129,70 | 132,00 | 129,70 | 129,85 | 0,54% | 39,00 |
| 07.08.2026 | 129,15 | 129,15 | 129,15 | 129,15 | 0,00% | - |
| 06.08.2026 | 129,15 | 129,15 | 129,15 | 129,15 | 0,08% | - |
| 05.08.2026 | 129,05 | 129,05 | 129,05 | 129,05 | -0,08% | - |
| 04.08.2026 | 131,45 | 131,45 | 129,15 | 129,15 | -3,76% | - |
| 03.08.2026 | 132,20 | 134,20 | 132,20 | 134,20 | 1,40% | 73,00 |
| 31.07.2026 | 135,65 | 135,65 | 132,35 | 132,35 | -1,38% | - |
| 30.07.2026 | 134,20 | 134,20 | 134,20 | 134,20 | 0,98% | - |
| 29.07.2026 | 132,90 | 132,90 | 132,90 | 132,90 | 2,55% | - |
| 28.07.2026 | 129,60 | 129,60 | 129,60 | 129,60 | 1,93% | - |
| 27.07.2026 | 127,15 | 127,15 | 127,15 | 127,15 | -0,51% | - |
| 24.07.2026 | 124,95 | 127,80 | 124,95 | 127,80 | 3,36% | - |
| 23.07.2026 | 123,65 | 123,65 | 123,65 | 123,65 | 2,57% | - |
| 22.07.2026 | 120,55 | 120,55 | 120,55 | 120,55 | -2,66% | - |
| 21.07.2026 | 123,85 | 123,85 | 123,85 | 123,85 | 0,16% | - |
| 20.07.2026 | 121,25 | 123,65 | 121,25 | 123,65 | 1,39% | 75,00 |
| 17.07.2026 | 122,55 | 122,55 | 121,95 | 121,95 | -0,57% | - |
| 16.07.2026 | 121,20 | 122,65 | 121,20 | 122,65 | 2,34% | 75,00 |
| 15.07.2026 | 119,85 | 119,85 | 119,85 | 119,85 | -0,29% | - |
| 14.07.2026 | 120,20 | 120,20 | 120,20 | 120,20 | 0,84% | - |
| 13.07.2026 | 117,70 | 119,55 | 117,70 | 119,20 | 0,97% | 35,00 |
| 10.07.2026 | 117,15 | 118,05 | 117,15 | 118,05 | -1,38% | - |
| 09.07.2026 | 119,70 | 119,70 | 119,70 | 119,70 | -0,91% | - |
| 08.07.2026 | 118,50 | 120,80 | 118,50 | 120,80 | 3,29% | - |
| 07.07.2026 | 116,95 | 116,95 | 116,95 | 116,95 | -1,06% | - |
| 06.07.2026 | 117,00 | 118,20 | 117,00 | 118,20 | 0,77% | - |
| 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% | - |