149,990€
-0,19%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 150,29 | 151,72 | 148,84 | 150,05 | -0,15% | - |
| 02.09.2025 | 151,74 | 152,13 | 149,13 | 150,27 | -0,96% | 110,00 |
| 01.09.2025 | 150,61 | 153,88 | 150,22 | 151,72 | 0,50% | - |
| 29.08.2025 | 151,60 | 152,40 | 150,64 | 150,96 | -0,43% | - |
| 28.08.2025 | 152,34 | 154,18 | 151,02 | 151,61 | -0,64% | 30,00 |
| 27.08.2025 | 153,57 | 154,85 | 152,53 | 152,58 | -0,63% | 29,00 |
| 26.08.2025 | 154,18 | 154,73 | 152,48 | 153,54 | -0,50% | - |
| 25.08.2025 | 154,15 | 155,82 | 153,78 | 154,31 | 0,13% | - |
| 22.08.2025 | 154,69 | 155,76 | 153,27 | 154,11 | -0,21% | 3,00 |
| 21.08.2025 | 155,63 | 155,95 | 153,86 | 154,44 | -0,77% | - |
| 20.08.2025 | 152,72 | 155,87 | 151,81 | 155,64 | 1,82% | - |
| 19.08.2025 | 152,28 | 153,27 | 151,80 | 152,86 | 0,12% | 2.560,00 |
| 18.08.2025 | 154,83 | 155,81 | 152,67 | 152,67 | -1,32% | 2,00 |
| 15.08.2025 | 156,84 | 157,05 | 154,39 | 154,72 | -1,39% | 3,00 |
| 14.08.2025 | 154,91 | 157,26 | 154,28 | 156,90 | 1,27% | - |
| 13.08.2025 | 156,94 | 157,14 | 153,86 | 154,93 | -1,15% | 5,00 |
| 12.08.2025 | 160,07 | 162,13 | 155,81 | 156,74 | -2,18% | - |
| 11.08.2025 | 159,86 | 162,45 | 159,28 | 160,24 | 0,09% | - |
| 08.08.2025 | 161,19 | 163,00 | 160,10 | 160,10 | -0,77% | - |
| 07.08.2025 | 161,34 | 163,18 | 160,93 | 161,34 | 0,00% | - |
| 06.08.2025 | 161,91 | 162,69 | 160,60 | 161,34 | -0,42% | - |
| 05.08.2025 | 163,42 | 164,04 | 161,48 | 162,02 | -0,61% | 1,00 |
| 04.08.2025 | 159,30 | 163,04 | 159,28 | 163,02 | 2,10% | 4,00 |
| 01.08.2025 | 160,47 | 161,77 | 157,57 | 159,66 | -1,28% | - |
| 31.07.2025 | 162,41 | 169,52 | 160,01 | 161,73 | -0,79% | - |
| 30.07.2025 | 160,00 | 163,31 | 157,37 | 163,02 | 1,90% | 2.642,00 |
| 29.07.2025 | 157,99 | 159,98 | 157,92 | 159,98 | 1,53% | 3,00 |
| 28.07.2025 | 157,66 | 159,95 | 157,27 | 157,57 | 0,29% | 24,00 |
| 25.07.2025 | 156,70 | 157,84 | 155,46 | 157,11 | 0,56% | - |
| 24.07.2025 | 153,75 | 156,39 | 153,29 | 156,24 | 1,63% | - |
| 23.07.2025 | 154,51 | 155,29 | 153,34 | 153,73 | -0,10% | 2,00 |
| 22.07.2025 | 154,61 | 155,05 | 152,94 | 153,88 | -0,52% | - |
| 21.07.2025 | 155,43 | 156,05 | 153,97 | 154,69 | -0,46% | 3,00 |
| 18.07.2025 | 156,95 | 156,96 | 155,09 | 155,41 | -1,02% | - |
| 17.07.2025 | 155,35 | 157,78 | 155,32 | 157,01 | 1,04% | 1,00 |
| 16.07.2025 | 154,49 | 155,95 | 153,03 | 155,39 | 0,25% | - |
| 15.07.2025 | 155,88 | 157,10 | 154,59 | 155,01 | -0,51% | - |
| 14.07.2025 | 155,49 | 156,23 | 153,61 | 155,80 | 0,95% | - |
| 11.07.2025 | 155,59 | 155,85 | 154,15 | 154,34 | -0,71% | - |
| 10.07.2025 | 155,41 | 156,29 | 154,59 | 155,44 | 0,06% | - |
| 09.07.2025 | 154,35 | 156,25 | 153,29 | 155,35 | 0,66% | - |
| 08.07.2025 | 155,90 | 157,19 | 154,06 | 154,33 | -1,16% | 51,00 |
| 07.07.2025 | 155,50 | 156,58 | 155,07 | 156,14 | 0,77% | 15,00 |
| 04.07.2025 | 155,75 | 155,75 | 153,52 | 154,95 | -0,44% | - |
| 03.07.2025 | 154,11 | 155,83 | 152,09 | 155,64 | 1,16% | - |
| 02.07.2025 | 154,59 | 154,96 | 152,36 | 153,85 | -0,24% | - |
| 01.07.2025 | 155,87 | 157,71 | 152,48 | 154,22 | -0,98% | - |
| 30.06.2025 | 155,61 | 156,12 | 154,56 | 155,74 | 0,32% | - |
| 27.06.2025 | 154,53 | 155,77 | 153,98 | 155,24 | 0,43% | - |
| 26.06.2025 | 154,81 | 156,62 | 153,85 | 154,58 | -0,23% | - |
| 25.06.2025 | 155,55 | 156,96 | 154,12 | 154,94 | -0,51% | - |
| 24.06.2025 | 155,71 | 156,74 | 153,76 | 155,74 | 0,28% | - |
| 23.06.2025 | 154,97 | 156,66 | 154,58 | 155,31 | 0,30% | - |
| 20.06.2025 | 155,41 | 157,78 | 154,16 | 154,85 | -0,35% | - |
| 19.06.2025 | 156,60 | 156,88 | 155,40 | 155,40 | -0,70% | - |
| 18.06.2025 | 157,66 | 158,66 | 156,07 | 156,50 | -0,68% | - |
| 17.06.2025 | 155,55 | 158,23 | 154,29 | 157,57 | 1,40% | - |
| 16.06.2025 | 154,85 | 156,42 | 154,31 | 155,39 | 0,69% | - |
| 13.06.2025 | 152,67 | 155,94 | 152,45 | 154,33 | -0,07% | - |
| 12.06.2025 | 153,75 | 154,73 | 151,89 | 154,44 | -0,06% | - |
| 11.06.2025 | 153,65 | 154,91 | 152,80 | 154,54 | 0,59% | 14,00 |
| 10.06.2025 | 154,11 | 155,09 | 153,05 | 153,64 | -0,24% | - |
| 09.06.2025 | 156,34 | 157,13 | 153,28 | 154,01 | -1,78% | - |
| 06.06.2025 | 156,68 | 158,43 | 155,66 | 156,80 | 0,49% | - |
| 05.06.2025 | 156,84 | 157,55 | 154,71 | 156,04 | -0,58% | 5,00 |
| 04.06.2025 | 157,26 | 157,93 | 156,21 | 156,95 | -0,54% | - |
| 03.06.2025 | 157,30 | 159,36 | 156,22 | 157,81 | 0,25% | - |
| 02.06.2025 | 158,50 | 158,50 | 155,54 | 157,41 | -0,64% | - |
| 30.05.2025 | 157,44 | 159,07 | 156,61 | 158,43 | 0,92% | - |
| 29.05.2025 | 158,16 | 161,01 | 155,58 | 156,98 | -0,36% | - |
| 28.05.2025 | 157,72 | 159,07 | 157,19 | 157,55 | -0,01% | 25,00 |
| 27.05.2025 | 156,97 | 158,36 | 153,25 | 157,56 | 0,07% | 220,00 |
| 26.05.2025 | 154,95 | 159,01 | 154,39 | 157,45 | 1,57% | 130,00 |
| 23.05.2025 | 154,21 | 155,65 | 151,69 | 155,01 | 0,51% | - |
| 22.05.2025 | 154,21 | 155,39 | 153,18 | 154,23 | -0,04% | - |
| 21.05.2025 | 155,53 | 156,53 | 153,75 | 154,29 | -1,21% | - |
| 20.05.2025 | 157,22 | 158,63 | 156,01 | 156,18 | -0,59% | - |
| 19.05.2025 | 155,94 | 157,95 | 154,53 | 157,11 | -0,53% | 7,00 |
| 16.05.2025 | 155,75 | 158,10 | 155,61 | 157,94 | 1,13% | 3,00 |
| 15.05.2025 | 153,93 | 156,67 | 150,17 | 156,18 | 1,50% | - |
| 14.05.2025 | 153,28 | 154,84 | 153,00 | 153,87 | -0,46% | - |
| 13.05.2025 | 156,36 | 158,00 | 154,56 | 154,58 | -0,97% | - |
| 12.05.2025 | 158,54 | 165,85 | 153,65 | 156,09 | -1,53% | 50,00 |
| 09.05.2025 | 157,54 | 159,42 | 156,85 | 158,51 | 0,83% | - |
| 08.05.2025 | 156,25 | 158,93 | 156,15 | 157,21 | 0,72% | 3,00 |
| 07.05.2025 | 153,77 | 156,54 | 153,61 | 156,08 | 1,15% | 25,00 |
| 06.05.2025 | 154,45 | 154,94 | 151,98 | 154,31 | 0,35% | - |
| 05.05.2025 | 152,37 | 154,95 | 151,55 | 153,77 | 0,41% | - |
| 02.05.2025 | 151,08 | 154,40 | 149,50 | 153,14 | 3,26% | 25,00 |
| 30.04.2025 | 145,97 | 148,79 | 144,14 | 148,31 | 1,34% | 17,00 |
| 29.04.2025 | 143,54 | 146,47 | 142,25 | 146,35 | 2,19% | - |
| 28.04.2025 | 143,19 | 144,70 | 142,21 | 143,21 | -0,40% | - |
| 25.04.2025 | 143,11 | 144,76 | 142,20 | 143,79 | 0,36% | - |
| 24.04.2025 | 142,29 | 143,56 | 140,82 | 143,28 | 0,69% | 60,00 |
| 23.04.2025 | 143,16 | 145,00 | 140,52 | 142,30 | 1,15% | - |
| 22.04.2025 | 134,73 | 140,83 | 134,11 | 140,68 | 1,03% | - |
| 17.04.2025 | 140,28 | 141,75 | 137,56 | 139,25 | 0,06% | 15,00 |
| 16.04.2025 | 141,67 | 141,96 | 137,92 | 139,16 | -1,77% | 18,00 |
| 15.04.2025 | 141,07 | 142,48 | 139,21 | 141,67 | 0,85% | - |
| 14.04.2025 | 137,93 | 141,19 | 137,33 | 140,48 | 2,21% | - |