139,100€
-0,04%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 138,95 | 141,00 | 137,85 | 138,80 | -0,25% | - |
| 26.08.2026 | 138,58 | 140,05 | 137,98 | 139,15 | 0,18% | - |
| 25.08.2026 | 139,75 | 140,93 | 137,38 | 138,90 | -0,43% | - |
| 24.08.2026 | 137,40 | 139,63 | 137,23 | 139,50 | 1,03% | 1,00 |
| 21.08.2026 | 135,80 | 138,88 | 135,77 | 138,08 | 1,47% | - |
| 20.08.2026 | 134,63 | 137,43 | 133,75 | 136,08 | 1,19% | 20,00 |
| 19.08.2026 | 133,98 | 136,85 | 133,18 | 134,48 | -0,88% | - |
| 18.08.2026 | 133,27 | 136,58 | 132,63 | 135,68 | 1,52% | - |
| 17.08.2026 | 134,40 | 134,45 | 132,98 | 133,65 | 0,15% | 20,00 |
| 14.08.2026 | 134,65 | 135,45 | 132,35 | 133,45 | -0,47% | 2,00 |
| 13.08.2026 | 131,33 | 134,08 | 130,60 | 134,08 | 1,88% | - |
| 12.08.2026 | 130,60 | 131,77 | 129,35 | 131,60 | 0,90% | - |
| 11.08.2026 | 130,43 | 131,33 | 129,70 | 130,43 | 0,04% | - |
| 10.08.2026 | 131,40 | 131,90 | 129,38 | 130,38 | 0,27% | - |
| 07.08.2026 | 129,95 | 132,65 | 129,38 | 130,02 | 0,79% | - |
| 06.08.2026 | 130,23 | 131,58 | 128,02 | 129,00 | -0,29% | - |
| 05.08.2026 | 129,80 | 130,15 | 127,80 | 129,38 | 0,00% | - |
| 04.08.2026 | 132,13 | 132,52 | 128,15 | 129,38 | -2,36% | - |
| 03.08.2026 | 132,98 | 134,05 | 130,90 | 132,50 | 0,42% | - |
| 31.07.2026 | 135,55 | 136,93 | 131,50 | 131,95 | -2,53% | - |
| 30.07.2026 | 135,00 | 138,02 | 131,20 | 135,38 | 0,31% | - |
| 29.07.2026 | 133,98 | 136,10 | 133,18 | 134,95 | 0,60% | - |
| 28.07.2026 | 130,48 | 134,33 | 130,05 | 134,15 | 3,03% | - |
| 27.07.2026 | 127,60 | 130,43 | 127,30 | 130,20 | 1,90% | - |
| 24.07.2026 | 125,88 | 127,80 | 125,50 | 127,78 | 1,41% | - |
| 23.07.2026 | 123,95 | 126,55 | 123,95 | 126,00 | 1,20% | - |
| 22.07.2026 | 121,68 | 125,35 | 121,00 | 124,50 | 1,97% | 142,00 |
| 21.07.2026 | 124,48 | 124,80 | 121,33 | 122,10 | -1,57% | - |
| 20.07.2026 | 124,20 | 124,50 | 120,70 | 124,05 | 1,56% | 20,00 |
| 17.07.2026 | 122,85 | 126,38 | 121,63 | 122,15 | -1,09% | 43,00 |
| 16.07.2026 | 122,05 | 124,48 | 121,53 | 123,50 | 1,56% | 69,00 |
| 15.07.2026 | 120,48 | 123,73 | 119,58 | 121,60 | 1,21% | - |
| 14.07.2026 | 120,60 | 121,53 | 118,43 | 120,15 | -0,19% | - |
| 13.07.2026 | 118,48 | 121,03 | 117,88 | 120,38 | 2,06% | - |
| 10.07.2026 | 118,20 | 120,35 | 117,33 | 117,95 | 0,94% | 10,00 |
| 09.07.2026 | 120,00 | 121,43 | 115,00 | 116,85 | -2,95% | 114,00 |
| 08.07.2026 | 119,58 | 121,30 | 118,48 | 120,40 | 0,52% | - |
| 07.07.2026 | 118,00 | 120,88 | 117,58 | 119,78 | 1,89% | - |
| 06.07.2026 | 116,70 | 118,43 | 115,38 | 117,55 | 0,04% | - |
| 03.07.2026 | 115,93 | 117,83 | 114,00 | 117,50 | 1,31% | - |
| 02.07.2026 | 111,38 | 116,20 | 110,93 | 115,98 | 3,64% | 1,00 |
| 01.07.2026 | 107,90 | 113,13 | 107,60 | 111,90 | 4,04% | 28,00 |
| 30.06.2026 | 108,15 | 109,28 | 106,88 | 107,55 | 0,00% | 176,00 |
| 29.06.2026 | 108,80 | 110,68 | 106,63 | 107,55 | -1,26% | 30,00 |
| 26.06.2026 | 110,30 | 111,98 | 108,83 | 108,93 | -1,43% | 50,00 |
| 25.06.2026 | 115,23 | 116,25 | 110,38 | 110,50 | -3,95% | - |
| 24.06.2026 | 116,83 | 117,95 | 114,73 | 115,05 | -1,58% | - |
| 23.06.2026 | 114,93 | 117,63 | 113,23 | 116,90 | 1,90% | 10,00 |
| 22.06.2026 | 117,08 | 117,70 | 113,65 | 114,73 | -1,84% | - |
| 19.06.2026 | 116,63 | 117,33 | 116,50 | 116,88 | -0,06% | 200,00 |
| 18.06.2026 | 117,33 | 119,10 | 115,75 | 116,95 | 0,34% | 4,00 |
| 17.06.2026 | 121,93 | 122,10 | 115,75 | 116,55 | -3,80% | - |
| 16.06.2026 | 120,88 | 122,15 | 118,63 | 121,15 | 0,27% | 85,00 |
| 15.06.2026 | 122,03 | 122,35 | 120,55 | 120,83 | -0,29% | 120,00 |
| 12.06.2026 | 120,95 | 121,68 | 119,23 | 121,18 | 0,77% | 1,00 |
| 11.06.2026 | 121,65 | 122,75 | 120,15 | 120,25 | -1,09% | 25,00 |
| 10.06.2026 | 122,63 | 123,35 | 121,13 | 121,58 | -0,82% | - |
| 09.06.2026 | 120,78 | 123,43 | 119,38 | 122,58 | 1,70% | 6,00 |
| 08.06.2026 | 123,03 | 124,15 | 120,05 | 120,53 | -0,74% | - |
| 05.06.2026 | 122,73 | 123,98 | 120,63 | 121,43 | -1,06% | 31,00 |
| 04.06.2026 | 119,38 | 124,10 | 118,78 | 122,73 | 2,78% | 4,00 |
| 03.06.2026 | 123,33 | 123,55 | 118,03 | 119,40 | -2,71% | 14,00 |
| 02.06.2026 | 124,68 | 124,98 | 117,50 | 122,73 | -2,19% | 45,00 |
| 01.06.2026 | 126,98 | 128,00 | 123,50 | 125,48 | -1,67% | 41,00 |
| 29.05.2026 | 127,90 | 128,58 | 126,40 | 127,60 | 0,18% | - |
| 28.05.2026 | 129,02 | 129,08 | 127,13 | 127,38 | -0,80% | - |
| 27.05.2026 | 130,38 | 130,38 | 127,35 | 128,40 | -1,14% | - |
| 26.05.2026 | 131,98 | 132,63 | 129,00 | 129,88 | -2,04% | 27,00 |
| 25.05.2026 | 131,93 | 132,65 | 131,93 | 132,58 | 0,53% | - |
| 22.05.2026 | 130,43 | 132,40 | 130,05 | 131,88 | 1,25% | - |
| 21.05.2026 | 130,48 | 132,00 | 128,98 | 130,25 | -0,27% | 6,00 |
| 20.05.2026 | 132,27 | 133,38 | 130,55 | 130,60 | -1,95% | - |
| 19.05.2026 | 133,85 | 136,27 | 133,20 | 133,20 | -0,69% | 3,00 |
| 18.05.2026 | 132,77 | 134,88 | 131,88 | 134,13 | 1,15% | - |
| 15.05.2026 | 133,45 | 135,15 | 132,43 | 132,60 | -0,45% | 4,00 |
| 14.05.2026 | 132,02 | 133,43 | 131,88 | 133,20 | 0,68% | 32,00 |
| 13.05.2026 | 132,73 | 133,58 | 130,40 | 132,30 | 0,02% | 5,00 |
| 12.05.2026 | 133,08 | 135,27 | 132,27 | 132,27 | -0,84% | - |
| 11.05.2026 | 132,10 | 133,43 | 131,23 | 133,40 | 0,68% | 9,00 |
| 08.05.2026 | 133,15 | 133,80 | 130,43 | 132,50 | -0,19% | - |
| 07.05.2026 | 131,65 | 132,88 | 129,52 | 132,75 | 1,18% | 50,00 |
| 06.05.2026 | 132,13 | 133,15 | 130,58 | 131,20 | -1,58% | 50,00 |
| 05.05.2026 | 134,68 | 134,93 | 131,23 | 133,30 | -0,32% | 3,00 |
| 04.05.2026 | 132,02 | 135,35 | 131,30 | 133,73 | -0,65% | - |
| 30.04.2026 | 133,77 | 137,70 | 130,70 | 134,60 | 0,73% | - |
| 29.04.2026 | 134,68 | 134,70 | 131,75 | 133,63 | 0,04% | - |
| 28.04.2026 | 135,10 | 136,18 | 132,50 | 133,58 | -0,39% | 28,00 |
| 27.04.2026 | 136,83 | 138,00 | 133,95 | 134,10 | -0,87% | 146,00 |
| 24.04.2026 | 134,80 | 135,73 | 133,20 | 135,27 | 0,88% | 2,00 |
| 23.04.2026 | 136,23 | 136,30 | 132,77 | 134,10 | -1,14% | 80,00 |
| 22.04.2026 | 135,83 | 136,70 | 135,00 | 135,65 | 0,11% | 2,00 |
| 21.04.2026 | 136,25 | 138,48 | 134,93 | 135,50 | -0,99% | - |
| 20.04.2026 | 136,77 | 138,33 | 136,15 | 136,85 | 0,05% | 15,00 |
| 17.04.2026 | 138,98 | 139,73 | 135,52 | 136,77 | -1,46% | 16,00 |
| 16.04.2026 | 138,88 | 140,50 | 138,38 | 138,80 | -0,98% | 28,00 |
| 15.04.2026 | 137,38 | 140,48 | 137,25 | 140,18 | 2,04% | - |
| 14.04.2026 | 140,13 | 140,23 | 137,35 | 137,38 | -1,72% | 6,00 |
| 13.04.2026 | 136,98 | 139,80 | 136,68 | 139,77 | 2,25% | 385,00 |
| 10.04.2026 | 138,45 | 139,33 | 134,63 | 136,70 | -1,17% | 15,00 |
| 09.04.2026 | 143,88 | 143,88 | 138,23 | 138,33 | -3,79% | - |