161,325€
-0,59%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 162,15 | 164,45 | 160,93 | 161,55 | -0,45% | 29,00 |
| 11.11.2026 | 157,98 | 162,58 | 157,00 | 162,27 | 2,77% | 42,00 |
| 10.11.2026 | 155,85 | 157,93 | 155,00 | 157,90 | 1,66% | - |
| 09.11.2026 | 154,90 | 156,27 | 153,93 | 155,33 | 0,02% | - |
| 06.11.2026 | 155,10 | 155,95 | 152,52 | 155,30 | -0,40% | - |
| 05.11.2026 | 155,00 | 158,45 | 154,95 | 155,93 | 0,24% | 1,00 |
| 04.11.2026 | 152,73 | 155,58 | 150,58 | 155,55 | 1,43% | - |
| 03.11.2026 | 154,00 | 154,15 | 150,90 | 153,35 | -0,02% | 6,00 |
| 02.11.2026 | 151,30 | 153,93 | 149,40 | 153,38 | 1,54% | 8,00 |
| 30.10.2026 | 146,63 | 152,27 | 145,83 | 151,05 | 2,15% | 2,00 |
| 29.10.2026 | 139,83 | 149,18 | 139,77 | 147,88 | 6,02% | - |
| 28.10.2026 | 139,93 | 140,10 | 137,98 | 139,48 | -0,32% | - |
| 27.10.2026 | 143,15 | 144,52 | 139,48 | 139,93 | -2,53% | - |
| 26.10.2026 | 145,80 | 146,02 | 143,08 | 143,55 | -1,46% | 52,00 |
| 23.10.2026 | 145,88 | 147,02 | 144,63 | 145,68 | -0,07% | 52,00 |
| 22.10.2026 | 140,38 | 146,05 | 139,23 | 145,77 | 3,99% | 10,00 |
| 21.10.2026 | 141,13 | 141,98 | 139,52 | 140,18 | -0,51% | - |
| 20.10.2026 | 141,27 | 143,38 | 139,25 | 140,90 | -0,41% | - |
| 19.10.2026 | 145,02 | 145,20 | 141,18 | 141,48 | -0,93% | - |
| 16.10.2026 | 141,18 | 143,00 | 141,00 | 142,80 | 1,04% | 17,00 |
| 15.10.2026 | 138,45 | 141,65 | 137,75 | 141,33 | 1,36% | - |
| 14.10.2026 | 139,77 | 141,98 | 139,13 | 139,43 | -0,75% | 93,00 |
| 13.10.2026 | 140,70 | 141,83 | 139,85 | 140,48 | -0,30% | - |
| 12.10.2026 | 139,80 | 141,23 | 138,90 | 140,90 | 1,15% | 20,00 |
| 09.10.2026 | 138,58 | 140,23 | 137,90 | 139,30 | 0,36% | - |
| 08.10.2026 | 136,13 | 139,13 | 135,45 | 138,80 | 1,93% | - |
| 07.10.2026 | 136,55 | 138,83 | 135,20 | 136,18 | -0,42% | - |
| 06.10.2026 | 135,58 | 137,65 | 135,13 | 136,75 | 0,92% | - |
| 05.10.2026 | 133,43 | 135,90 | 131,95 | 135,50 | 1,61% | - |
| 02.10.2026 | 134,48 | 135,90 | 132,60 | 133,35 | -0,93% | - |
| 01.10.2026 | 134,68 | 135,75 | 133,65 | 134,60 | 0,07% | - |
| 30.09.2026 | 133,90 | 135,65 | 133,35 | 134,50 | 0,26% | - |
| 29.09.2026 | 134,48 | 136,45 | 133,83 | 134,15 | -0,20% | - |
| 28.09.2026 | 135,48 | 136,80 | 134,18 | 134,43 | -0,68% | 95,00 |
| 25.09.2026 | 137,90 | 138,33 | 134,25 | 135,35 | -1,74% | - |
| 24.09.2026 | 137,33 | 138,43 | 136,38 | 137,75 | -0,02% | 1,00 |
| 23.09.2026 | 133,58 | 138,48 | 133,15 | 137,77 | 2,84% | - |
| 22.09.2026 | 135,40 | 136,55 | 133,45 | 133,98 | -1,14% | - |
| 21.09.2026 | 136,05 | 136,68 | 134,55 | 135,52 | 0,15% | - |
| 18.09.2026 | 133,73 | 135,58 | 132,75 | 135,33 | 1,39% | 109,00 |
| 17.09.2026 | 134,58 | 135,48 | 132,80 | 133,48 | -0,07% | 15,00 |
| 16.09.2026 | 135,85 | 136,85 | 132,85 | 133,58 | -1,95% | - |
| 15.09.2026 | 135,35 | 137,13 | 134,63 | 136,23 | 0,11% | 32,00 |
| 14.09.2026 | 136,38 | 139,13 | 135,50 | 136,08 | 0,00% | 91,00 |
| 11.09.2026 | 134,45 | 136,45 | 133,60 | 136,08 | 1,43% | - |
| 10.09.2026 | 134,52 | 136,52 | 133,70 | 134,15 | -0,48% | - |
| 09.09.2026 | 136,08 | 136,45 | 133,88 | 134,80 | -0,92% | - |
| 08.09.2026 | 137,43 | 138,43 | 135,98 | 136,05 | -0,64% | 106,00 |
| 07.09.2026 | 138,88 | 139,00 | 136,85 | 136,93 | -1,56% | - |
| 04.09.2026 | 141,70 | 141,90 | 138,68 | 139,10 | -1,30% | 36,00 |
| 03.09.2026 | 136,23 | 140,98 | 135,95 | 140,93 | 3,22% | 3,00 |
| 02.09.2026 | 136,75 | 138,15 | 135,43 | 136,52 | -0,78% | 1,00 |
| 01.09.2026 | 138,38 | 139,10 | 136,35 | 137,60 | -0,65% | - |
| 31.08.2026 | 139,75 | 140,05 | 136,08 | 138,50 | -1,41% | - |
| 28.08.2026 | 138,38 | 140,68 | 138,30 | 140,48 | 1,39% | - |
| 27.08.2026 | 138,95 | 141,00 | 137,85 | 138,55 | -0,43% | - |
| 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 |