154,100$
-0,70%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 154,00 | 155,95 | 152,40 | 154,11 | -0,70% | 3.727.924,00 |
| 18.02.2026 | 153,81 | 155,93 | 153,67 | 155,19 | 1,14% | 3.074.503,00 |
| 17.02.2026 | 152,77 | 154,53 | 149,37 | 153,44 | 0,76% | 5.707.743,00 |
| 13.02.2026 | 151,30 | 153,36 | 150,97 | 152,28 | 1,64% | 4.166.455,00 |
| 12.02.2026 | 151,64 | 152,13 | 144,18 | 149,83 | -1,42% | 11.812.088,00 |
| 11.02.2026 | 164,24 | 164,99 | 151,05 | 151,99 | -7,78% | 9.094.273,00 |
| 10.02.2026 | 164,50 | 168,21 | 163,57 | 164,81 | -2,76% | 4.867.348,00 |
| 09.02.2026 | 168,43 | 170,87 | 168,27 | 169,48 | 0,28% | 3.226.663,00 |
| 06.02.2026 | 169,85 | 173,86 | 166,81 | 169,00 | 0,42% | 3.539.793,00 |
| 05.02.2026 | 168,30 | 174,30 | 166,01 | 168,29 | 2,09% | 5.596.294,00 |
| 04.02.2026 | 161,69 | 165,48 | 159,83 | 164,85 | 1,09% | 6.584.723,00 |
| 03.02.2026 | 170,87 | 171,20 | 158,83 | 163,07 | -5,84% | 9.004.650,00 |
| 02.02.2026 | 174,00 | 175,39 | 171,17 | 173,18 | -0,35% | 3.458.173,00 |
| 30.01.2026 | 174,24 | 175,05 | 171,21 | 173,78 | -0,75% | 3.306.115,00 |
| 29.01.2026 | 173,31 | 176,05 | 173,04 | 175,10 | 1,54% | 3.172.828,00 |
| 28.01.2026 | 172,52 | 173,75 | 171,36 | 172,44 | -0,48% | 3.209.527,00 |
| 27.01.2026 | 174,56 | 175,38 | 172,85 | 173,28 | -1,04% | 2.835.793,00 |
| 26.01.2026 | 173,19 | 175,38 | 172,96 | 175,10 | 1,25% | 2.594.554,00 |
| 23.01.2026 | 174,13 | 174,43 | 172,65 | 172,93 | -0,81% | 2.697.896,00 |
| 22.01.2026 | 171,93 | 174,82 | 171,75 | 174,35 | 1,43% | 2.898.037,00 |
| 21.01.2026 | 172,07 | 173,26 | 171,32 | 171,90 | 0,56% | 2.595.360,00 |
| 20.01.2026 | 171,09 | 174,29 | 169,42 | 170,95 | -1,74% | 3.767.888,00 |
| 16.01.2026 | 173,21 | 175,36 | 171,86 | 173,98 | 0,40% | 4.415.775,00 |
| 15.01.2026 | 173,78 | 174,38 | 171,21 | 173,28 | 0,20% | 4.660.005,00 |
| 14.01.2026 | 166,70 | 173,05 | 165,91 | 172,94 | 3,75% | 5.260.233,00 |
| 13.01.2026 | 166,25 | 166,75 | 163,60 | 166,69 | 0,26% | 2.964.801,00 |
| 12.01.2026 | 166,16 | 169,64 | 165,71 | 166,25 | 0,16% | 4.229.347,00 |
| 09.01.2026 | 162,54 | 166,08 | 162,10 | 165,98 | 2,47% | 3.310.591,00 |
| 08.01.2026 | 161,46 | 164,29 | 161,24 | 161,98 | 0,04% | 2.723.415,00 |
| 07.01.2026 | 165,54 | 166,85 | 161,91 | 161,92 | -2,46% | 2.454.417,00 |
| 06.01.2026 | 165,80 | 166,99 | 165,17 | 166,01 | 0,24% | 2.291.822,00 |
| 05.01.2026 | 159,51 | 166,40 | 159,21 | 165,62 | 3,52% | 3.057.293,00 |
| 02.01.2026 | 161,51 | 161,54 | 159,59 | 159,99 | -1,22% | 2.068.680,00 |
| 31.12.2025 | 162,81 | 163,77 | 161,92 | 161,96 | -0,74% | 1.342.674,00 |
| 30.12.2025 | 163,51 | 163,97 | 163,00 | 163,16 | -0,50% | 1.142.476,00 |
| 29.12.2025 | 163,62 | 164,42 | 162,79 | 163,98 | 0,28% | 1.582.271,00 |
| 26.12.2025 | 162,45 | 163,55 | 162,19 | 163,52 | 0,55% | 1.045.099,00 |
| 24.12.2025 | 161,94 | 163,20 | 161,78 | 162,63 | 0,42% | 761.782,00 |
| 23.12.2025 | 161,26 | 162,59 | 161,18 | 161,95 | 0,31% | 1.997.668,00 |
| 22.12.2025 | 160,15 | 162,18 | 159,67 | 161,45 | 0,72% | 2.152.139,00 |
| 19.12.2025 | 159,97 | 161,05 | 159,66 | 160,30 | 0,14% | 5.747.915,00 |
| 18.12.2025 | 161,25 | 162,29 | 160,02 | 160,07 | -0,49% | 2.639.294,00 |
| 17.12.2025 | 159,63 | 161,78 | 159,59 | 160,86 | 0,51% | 3.563.707,00 |
| 16.12.2025 | 161,50 | 162,00 | 159,92 | 160,05 | -0,84% | 4.221.977,00 |
| 15.12.2025 | 163,45 | 163,45 | 160,59 | 161,40 | -1,11% | 3.206.860,00 |
| 12.12.2025 | 163,20 | 164,37 | 162,73 | 163,21 | 0,07% | 2.700.477,00 |
| 11.12.2025 | 161,15 | 163,46 | 161,00 | 163,10 | 1,70% | 3.855.960,00 |
| 10.12.2025 | 157,82 | 161,36 | 157,51 | 160,38 | 1,50% | 4.524.787,00 |
| 09.12.2025 | 157,59 | 159,33 | 157,40 | 158,01 | 0,62% | 3.558.485,00 |
| 08.12.2025 | 157,83 | 157,85 | 155,76 | 157,03 | -0,50% | 5.387.583,00 |
| 05.12.2025 | 158,63 | 159,20 | 157,30 | 157,82 | -0,81% | 3.852.146,00 |
| 04.12.2025 | 157,19 | 159,31 | 156,76 | 159,11 | 1,44% | 3.804.590,00 |
| 03.12.2025 | 156,32 | 157,73 | 155,98 | 156,85 | 0,96% | 2.848.730,00 |
| 02.12.2025 | 156,85 | 157,63 | 155,10 | 155,36 | -1,01% | 4.802.068,00 |
| 01.12.2025 | 156,50 | 157,50 | 155,95 | 156,94 | -0,23% | 2.834.084,00 |
| 28.11.2025 | 156,76 | 158,37 | 156,72 | 157,30 | 0,65% | 1.323.709,00 |
| 26.11.2025 | 155,84 | 157,02 | 155,43 | 156,29 | 0,21% | 2.286.826,00 |
| 25.11.2025 | 154,05 | 156,26 | 153,41 | 155,96 | 2,00% | 2.274.818,00 |
| 24.11.2025 | 154,04 | 154,28 | 152,22 | 152,90 | -0,99% | 4.135.742,00 |
| 21.11.2025 | 153,03 | 155,35 | 152,36 | 154,43 | 1,83% | 4.777.826,00 |
| 20.11.2025 | 153,65 | 154,68 | 151,13 | 151,66 | -1,30% | 4.304.474,00 |
| 19.11.2025 | 152,52 | 153,69 | 151,98 | 153,65 | 0,57% | 4.433.010,00 |
| 18.11.2025 | 150,67 | 154,01 | 149,86 | 152,78 | 1,63% | 5.190.996,00 |
| 17.11.2025 | 151,83 | 152,85 | 149,89 | 150,33 | -1,14% | 2.737.280,00 |
| 14.11.2025 | 153,68 | 153,68 | 150,97 | 152,07 | -0,41% | 2.554.267,00 |
| 13.11.2025 | 153,40 | 154,23 | 152,52 | 152,70 | -0,88% | 3.484.938,00 |
| 12.11.2025 | 152,07 | 154,17 | 151,70 | 154,05 | 1,36% | 3.032.072,00 |
| 11.11.2025 | 150,29 | 152,14 | 150,14 | 151,99 | 1,67% | 2.854.579,00 |
| 10.11.2025 | 148,66 | 149,65 | 147,53 | 149,50 | 0,34% | 3.231.238,00 |
| 07.11.2025 | 147,13 | 149,09 | 146,95 | 149,00 | 1,00% | 3.487.077,00 |
| 06.11.2025 | 145,76 | 148,06 | 145,74 | 147,52 | 0,90% | 3.497.605,00 |
| 05.11.2025 | 147,51 | 150,00 | 146,21 | 146,21 | -0,52% | 3.981.075,00 |
| 04.11.2025 | 146,47 | 147,26 | 145,51 | 146,98 | 0,95% | 3.135.820,00 |
| 03.11.2025 | 145,64 | 146,21 | 143,17 | 145,59 | -0,48% | 4.428.304,00 |
| 31.10.2025 | 148,32 | 149,00 | 145,01 | 146,29 | -1,50% | 7.069.759,00 |
| 30.10.2025 | 146,55 | 152,22 | 146,05 | 148,52 | -1,39% | 6.950.494,00 |
| 29.10.2025 | 155,76 | 156,13 | 150,00 | 150,62 | -4,23% | 7.586.498,00 |
| 28.10.2025 | 159,55 | 160,11 | 157,18 | 157,27 | -1,61% | 3.322.445,00 |
| 27.10.2025 | 158,37 | 160,20 | 158,00 | 159,84 | 1,39% | 4.078.376,00 |
| 24.10.2025 | 158,24 | 158,67 | 157,58 | 157,65 | 0,13% | 4.185.872,00 |
| 23.10.2025 | 158,00 | 158,44 | 155,84 | 157,45 | 0,32% | 5.803.227,00 |
| 22.10.2025 | 156,48 | 157,40 | 155,55 | 156,95 | 0,10% | 4.676.506,00 |
| 21.10.2025 | 155,07 | 157,36 | 155,01 | 156,79 | 0,97% | 3.559.990,00 |
| 20.10.2025 | 153,95 | 155,42 | 153,26 | 155,29 | 1,10% | 2.884.425,00 |
| 17.10.2025 | 153,77 | 154,02 | 152,73 | 153,60 | 0,16% | 4.090.341,00 |
| 16.10.2025 | 157,52 | 157,52 | 153,12 | 153,36 | -2,60% | 5.576.439,00 |
| 15.10.2025 | 158,19 | 158,84 | 155,90 | 157,46 | -0,51% | 4.174.246,00 |
| 14.10.2025 | 159,17 | 160,50 | 157,93 | 158,27 | -0,30% | 2.849.122,00 |
| 13.10.2025 | 157,46 | 159,34 | 157,34 | 158,75 | 0,79% | 3.074.604,00 |
| 10.10.2025 | 159,62 | 159,75 | 157,43 | 157,50 | -1,13% | 4.175.384,00 |
| 09.10.2025 | 160,96 | 160,96 | 158,26 | 159,30 | -0,04% | 3.839.000,00 |
| 08.10.2025 | 162,69 | 162,69 | 156,44 | 159,37 | -1,61% | 5.054.430,00 |
| 07.10.2025 | 161,47 | 162,83 | 159,17 | 161,98 | 1,84% | 5.758.335,00 |
| 06.10.2025 | 162,07 | 162,67 | 158,23 | 159,06 | -2,19% | 3.908.217,00 |
| 03.10.2025 | 160,74 | 162,95 | 160,25 | 162,62 | 1,02% | 2.910.807,00 |
| 02.10.2025 | 162,05 | 162,50 | 160,70 | 160,98 | -1,02% | 3.335.875,00 |
| 01.10.2025 | 167,21 | 167,21 | 162,32 | 162,64 | -3,47% | 4.121.601,00 |
| 30.09.2025 | 167,89 | 169,20 | 167,55 | 168,48 | 0,29% | 2.801.350,00 |
| 29.09.2025 | 168,25 | 168,84 | 166,83 | 167,99 | 0,16% | 2.661.031,00 |
| 26.09.2025 | 168,03 | 169,05 | 167,54 | 167,73 | 0,27% | 2.564.926,00 |