135,775€
0,46%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2026 | 141,46 | 141,46 | 138,20 | 138,20 | -2,30% | - |
| 09.02.2026 | 141,80 | 141,80 | 141,46 | 141,46 | -0,51% | - |
| 06.02.2026 | 141,72 | 142,18 | 141,72 | 142,18 | -0,39% | - |
| 05.02.2026 | 138,96 | 142,74 | 138,96 | 142,74 | 3,99% | - |
| 04.02.2026 | 137,26 | 137,26 | 137,26 | 137,26 | -0,64% | - |
| 03.02.2026 | 146,16 | 146,16 | 138,14 | 138,14 | -6,08% | - |
| 02.02.2026 | 143,02 | 147,08 | 143,02 | 147,08 | 0,38% | - |
| 30.01.2026 | 144,96 | 146,52 | 144,96 | 146,52 | 0,90% | - |
| 29.01.2026 | 144,13 | 147,46 | 143,28 | 145,22 | 0,82% | 270,00 |
| 28.01.2026 | 145,84 | 145,84 | 144,04 | 144,04 | 0,10% | 75,00 |
| 27.01.2026 | 146,98 | 146,98 | 143,90 | 143,90 | -2,23% | - |
| 26.01.2026 | 144,80 | 147,18 | 144,80 | 147,18 | 0,79% | - |
| 23.01.2026 | 147,80 | 147,80 | 146,02 | 146,02 | -1,35% | - |
| 22.01.2026 | 146,44 | 148,02 | 146,44 | 148,02 | 0,28% | - |
| 21.01.2026 | 145,30 | 147,60 | 144,66 | 147,60 | 1,40% | 390,00 |
| 20.01.2026 | 146,72 | 147,68 | 145,56 | 145,56 | -1,41% | 230,00 |
| 19.01.2026 | 147,34 | 147,94 | 147,34 | 147,64 | -1,84% | 184,00 |
| 16.01.2026 | 148,76 | 150,40 | 148,76 | 150,40 | 1,01% | - |
| 15.01.2026 | 147,74 | 148,90 | 147,74 | 148,90 | 0,99% | - |
| 14.01.2026 | 142,02 | 147,44 | 142,02 | 147,44 | 3,37% | 173,00 |
| 13.01.2026 | 141,62 | 142,64 | 141,62 | 142,64 | 0,35% | - |
| 12.01.2026 | 140,62 | 142,14 | 140,62 | 142,14 | -0,15% | 7,00 |
| 09.01.2026 | 138,22 | 142,36 | 138,22 | 142,36 | 2,21% | - |
| 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% | - |