146,620€
0,49%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 146,26 | 147,22 | 145,18 | 146,66 | 0,51% | - |
| 29.01.2026 | 144,28 | 147,52 | 143,91 | 145,91 | 1,06% | 12,00 |
| 28.01.2026 | 144,13 | 145,83 | 143,27 | 144,38 | 0,42% | - |
| 27.01.2026 | 147,74 | 148,18 | 143,67 | 143,77 | -2,56% | 3,00 |
| 26.01.2026 | 146,00 | 147,61 | 144,82 | 147,55 | 0,83% | - |
| 23.01.2026 | 148,33 | 148,81 | 146,30 | 146,34 | -1,24% | 57,00 |
| 22.01.2026 | 147,09 | 149,34 | 146,59 | 148,17 | 0,11% | - |
| 21.01.2026 | 145,79 | 148,35 | 145,16 | 148,01 | 1,75% | 28,00 |
| 20.01.2026 | 148,39 | 149,72 | 144,58 | 145,47 | -1,97% | 36,00 |
| 19.01.2026 | 149,78 | 149,78 | 145,25 | 148,39 | -1,75% | - |
| 16.01.2026 | 149,59 | 151,13 | 148,02 | 151,04 | 1,35% | 3,00 |
| 15.01.2026 | 147,09 | 150,20 | 147,09 | 149,03 | 0,49% | 2,00 |
| 14.01.2026 | 143,17 | 148,31 | 142,25 | 148,31 | 4,25% | 35,00 |
| 13.01.2026 | 142,51 | 143,60 | 140,53 | 142,26 | -0,08% | - |
| 12.01.2026 | 142,74 | 145,16 | 140,92 | 142,37 | -0,04% | 11,00 |
| 09.01.2026 | 138,94 | 142,63 | 138,94 | 142,42 | 2,17% | - |
| 08.01.2026 | 138,78 | 141,04 | 138,11 | 139,39 | 0,14% | 70,00 |
| 07.01.2026 | 142,34 | 142,55 | 138,93 | 139,19 | -2,23% | 1,00 |
| 06.01.2026 | 141,31 | 142,77 | 140,19 | 142,36 | 0,62% | 36,00 |
| 05.01.2026 | 136,19 | 141,91 | 136,13 | 141,48 | 3,64% | 147,00 |
| 02.01.2026 | 139,32 | 140,14 | 136,17 | 136,51 | -1,97% | - |
| 30.12.2025 | 139,32 | 139,46 | 139,15 | 139,25 | -0,24% | - |
| 29.12.2025 | 138,90 | 139,72 | 137,00 | 139,58 | 1,56% | - |
| 23.12.2025 | 137,02 | 138,12 | 136,24 | 137,43 | 0,01% | 60,00 |
| 22.12.2025 | 136,08 | 137,97 | 136,05 | 137,42 | 0,44% | 21,00 |
| 19.12.2025 | 136,54 | 137,47 | 136,14 | 136,82 | 0,01% | - |
| 18.12.2025 | 137,21 | 139,12 | 136,51 | 136,81 | -0,20% | 19,00 |
| 17.12.2025 | 136,60 | 137,77 | 136,25 | 137,08 | 0,21% | 72,00 |
| 16.12.2025 | 136,80 | 137,33 | 136,17 | 136,79 | -0,68% | - |
| 15.12.2025 | 138,96 | 140,13 | 136,71 | 137,72 | -0,91% | 50,00 |
| 12.12.2025 | 138,90 | 139,93 | 138,77 | 138,98 | 0,27% | 38,00 |
| 11.12.2025 | 137,14 | 139,23 | 135,94 | 138,61 | 0,82% | 20,00 |
| 10.12.2025 | 135,93 | 137,68 | 135,43 | 137,48 | 0,81% | - |
| 09.12.2025 | 135,28 | 136,87 | 134,71 | 136,38 | 1,44% | - |
| 08.12.2025 | 135,56 | 136,48 | 133,83 | 134,45 | -0,64% | - |
| 05.12.2025 | 136,77 | 137,62 | 135,17 | 135,32 | -0,70% | - |
| 04.12.2025 | 134,52 | 136,46 | 133,96 | 136,27 | 1,32% | 131,00 |
| 03.12.2025 | 133,66 | 135,27 | 133,35 | 134,50 | 0,73% | - |
| 02.12.2025 | 134,97 | 135,63 | 133,50 | 133,52 | -1,37% | 103,00 |
| 01.12.2025 | 135,81 | 136,00 | 134,06 | 135,37 | -0,29% | 3,00 |
| 28.11.2025 | 135,54 | 136,49 | 134,77 | 135,76 | 0,33% | 164,00 |
| 27.11.2025 | 134,80 | 136,16 | 134,76 | 135,32 | 0,12% | - |
| 26.11.2025 | 134,81 | 135,49 | 133,61 | 135,16 | 0,10% | - |
| 25.11.2025 | 132,79 | 135,10 | 132,14 | 135,02 | 1,76% | - |
| 24.11.2025 | 131,57 | 134,66 | 131,55 | 132,69 | -1,37% | 6,00 |
| 21.11.2025 | 131,53 | 135,02 | 130,88 | 134,53 | 2,08% | - |
| 20.11.2025 | 132,62 | 135,15 | 131,18 | 131,79 | -1,06% | 2,00 |
| 19.11.2025 | 131,68 | 133,27 | 131,64 | 133,20 | 0,57% | 4,00 |
| 18.11.2025 | 130,40 | 133,05 | 128,80 | 132,45 | 2,04% | 50,00 |
| 17.11.2025 | 130,84 | 132,01 | 129,68 | 129,80 | -0,84% | - |
| 14.11.2025 | 131,12 | 132,50 | 129,97 | 130,90 | -0,74% | - |
| 13.11.2025 | 132,33 | 133,25 | 130,90 | 131,87 | -0,63% | 50,00 |
| 12.11.2025 | 131,24 | 133,03 | 131,08 | 132,70 | 1,23% | - |
| 11.11.2025 | 129,12 | 131,09 | 128,91 | 131,09 | 1,42% | - |
| 10.11.2025 | 129,82 | 129,82 | 127,70 | 129,25 | 0,38% | 20,00 |
| 07.11.2025 | 127,78 | 128,88 | 127,04 | 128,76 | 0,83% | 14,00 |
| 06.11.2025 | 126,88 | 128,50 | 126,55 | 127,70 | 0,27% | 90,00 |
| 05.11.2025 | 128,42 | 130,70 | 127,35 | 127,35 | -0,34% | 1,00 |
| 04.11.2025 | 126,26 | 128,10 | 124,94 | 127,78 | 1,28% | - |
| 03.11.2025 | 126,94 | 128,45 | 124,34 | 126,17 | -0,07% | 7,00 |
| 31.10.2025 | 128,49 | 132,09 | 125,86 | 126,26 | -1,81% | - |
| 30.10.2025 | 129,83 | 132,47 | 123,86 | 128,59 | -0,94% | 422,00 |
| 29.10.2025 | 135,10 | 135,95 | 129,44 | 129,81 | -4,25% | 165,00 |
| 28.10.2025 | 137,32 | 138,49 | 134,81 | 135,57 | -0,89% | 50,00 |
| 27.10.2025 | 135,65 | 137,59 | 135,39 | 136,79 | 0,77% | 150,00 |
| 24.10.2025 | 135,88 | 136,47 | 135,57 | 135,74 | 0,42% | - |
| 23.10.2025 | 135,44 | 136,47 | 134,23 | 135,17 | 0,01% | 330,00 |
| 22.10.2025 | 135,18 | 135,80 | 134,15 | 135,16 | -0,01% | 2,00 |
| 21.10.2025 | 133,49 | 135,56 | 132,86 | 135,18 | 1,34% | 1,00 |
| 20.10.2025 | 132,11 | 133,48 | 131,74 | 133,39 | 1,58% | - |
| 17.10.2025 | 132,79 | 132,79 | 129,18 | 131,32 | 0,08% | 23,00 |
| 16.10.2025 | 135,01 | 135,99 | 131,17 | 131,22 | -2,86% | 30,00 |
| 15.10.2025 | 136,72 | 137,59 | 134,03 | 135,09 | -0,92% | 12,00 |
| 14.10.2025 | 136,94 | 138,62 | 135,87 | 136,34 | -0,74% | 8,00 |
| 13.10.2025 | 133,57 | 139,09 | 133,57 | 137,35 | 1,17% | 10,00 |
| 10.10.2025 | 137,73 | 138,16 | 135,69 | 135,76 | -1,37% | 37,00 |
| 09.10.2025 | 137,40 | 138,23 | 136,51 | 137,64 | 0,56% | 34,00 |
| 08.10.2025 | 139,53 | 141,23 | 134,71 | 136,87 | -1,48% | 75,00 |
| 07.10.2025 | 135,94 | 142,72 | 135,82 | 138,93 | 2,71% | 40,00 |
| 06.10.2025 | 138,32 | 139,92 | 135,07 | 135,27 | -2,53% | 1,00 |
| 03.10.2025 | 137,42 | 138,85 | 136,60 | 138,78 | 0,13% | 2,00 |
| 02.10.2025 | 138,79 | 139,47 | 137,38 | 138,60 | -0,44% | 17,00 |
| 01.10.2025 | 143,60 | 143,62 | 138,41 | 139,21 | -2,77% | 6,00 |
| 30.09.2025 | 143,25 | 144,13 | 142,40 | 143,17 | -0,01% | - |
| 29.09.2025 | 143,56 | 144,35 | 142,13 | 143,19 | -0,15% | - |
| 26.09.2025 | 143,20 | 145,72 | 143,08 | 143,40 | 0,01% | - |
| 25.09.2025 | 143,14 | 144,89 | 141,83 | 143,39 | 0,32% | 21,00 |
| 24.09.2025 | 141,99 | 143,73 | 141,99 | 142,93 | 0,53% | - |
| 23.09.2025 | 143,78 | 145,31 | 141,83 | 142,18 | -1,48% | - |
| 22.09.2025 | 144,64 | 145,12 | 142,88 | 144,32 | -0,19% | 25,00 |
| 19.09.2025 | 145,28 | 147,31 | 143,81 | 144,59 | -0,30% | - |
| 18.09.2025 | 146,66 | 147,96 | 144,23 | 145,03 | -0,11% | - |
| 17.09.2025 | 144,55 | 146,04 | 144,15 | 145,19 | 0,41% | - |
| 16.09.2025 | 145,92 | 146,77 | 143,92 | 144,60 | -1,42% | 243,00 |
| 15.09.2025 | 148,39 | 150,07 | 146,44 | 146,68 | -1,06% | 3,00 |
| 12.09.2025 | 150,04 | 151,48 | 147,58 | 148,25 | -1,01% | - |
| 11.09.2025 | 147,23 | 150,30 | 147,12 | 149,76 | 1,77% | 8,00 |
| 10.09.2025 | 148,46 | 148,87 | 146,15 | 147,15 | -1,02% | 3,00 |
| 09.09.2025 | 147,79 | 149,84 | 147,36 | 148,66 | 0,87% | 3,00 |
| 08.09.2025 | 148,49 | 149,26 | 146,49 | 147,38 | -0,89% | - |