132,920$
4,88%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 129,50 | 133,01 | 128,43 | 132,99 | 4,94% | 4.604.188,00 |
| 01.07.2026 | 124,06 | 128,70 | 123,61 | 126,73 | 2,94% | 5.890.355,00 |
| 30.06.2026 | 122,30 | 124,55 | 121,80 | 123,11 | 0,16% | 7.060.831,00 |
| 29.06.2026 | 126,00 | 126,40 | 121,79 | 122,91 | -0,77% | 4.767.727,00 |
| 26.06.2026 | 126,33 | 127,86 | 123,74 | 123,86 | -0,51% | 5.996.639,00 |
| 25.06.2026 | 130,06 | 130,20 | 124,33 | 124,49 | -4,25% | 4.932.701,00 |
| 24.06.2026 | 133,00 | 133,27 | 129,89 | 130,02 | -2,24% | 3.480.401,00 |
| 23.06.2026 | 133,60 | 133,85 | 132,07 | 133,00 | 1,26% | 4.501.233,00 |
| 22.06.2026 | 132,67 | 134,34 | 129,83 | 131,34 | -1,90% | 5.414.501,00 |
| 18.06.2026 | 136,19 | 136,78 | 132,84 | 133,88 | -0,53% | 6.109.547,00 |
| 17.06.2026 | 139,84 | 140,79 | 133,73 | 134,59 | -4,74% | 5.008.308,00 |
| 16.06.2026 | 141,05 | 142,00 | 137,46 | 141,28 | 0,84% | 4.537.479,00 |
| 15.06.2026 | 140,01 | 142,22 | 139,69 | 140,10 | -0,31% | 3.516.501,00 |
| 12.06.2026 | 139,46 | 140,80 | 137,76 | 140,53 | 1,12% | 3.172.188,00 |
| 11.06.2026 | 140,20 | 141,47 | 138,74 | 138,98 | -0,97% | 3.049.512,00 |
| 10.06.2026 | 141,94 | 142,48 | 140,05 | 140,34 | -0,86% | 3.064.438,00 |
| 09.06.2026 | 138,50 | 142,47 | 137,90 | 141,56 | 1,81% | 4.724.974,00 |
| 08.06.2026 | 141,00 | 141,00 | 138,40 | 139,05 | -1,73% | 4.461.170,00 |
| 05.06.2026 | 142,60 | 143,22 | 139,00 | 141,50 | -0,39% | 5.650.080,00 |
| 04.06.2026 | 141,74 | 144,49 | 141,14 | 142,06 | 2,61% | 4.279.824,00 |
| 03.06.2026 | 141,99 | 142,00 | 136,90 | 138,45 | -2,76% | 5.505.662,00 |
| 02.06.2026 | 145,27 | 145,39 | 136,67 | 142,38 | -1,78% | 9.356.452,00 |
| 01.06.2026 | 148,01 | 148,88 | 143,01 | 144,96 | -1,95% | 5.206.575,00 |
| 29.05.2026 | 147,80 | 150,05 | 147,10 | 147,85 | -0,30% | 8.078.398,00 |
| 28.05.2026 | 149,03 | 150,45 | 147,89 | 148,30 | -0,94% | 3.972.888,00 |
| 27.05.2026 | 149,86 | 150,55 | 148,11 | 149,71 | -0,62% | 3.524.861,00 |
| 26.05.2026 | 152,56 | 152,80 | 149,97 | 150,64 | -1,52% | 2.955.699,00 |
| 22.05.2026 | 151,28 | 153,72 | 151,16 | 152,97 | 0,98% | 2.827.798,00 |
| 21.05.2026 | 150,37 | 151,84 | 149,67 | 151,49 | -0,13% | 3.803.431,00 |
| 20.05.2026 | 153,22 | 153,74 | 151,52 | 151,69 | -1,57% | 3.767.961,00 |
| 19.05.2026 | 156,64 | 157,39 | 154,08 | 154,11 | -1,21% | 3.482.868,00 |
| 18.05.2026 | 154,33 | 157,18 | 153,64 | 155,99 | 1,06% | 3.264.216,00 |
| 15.05.2026 | 156,37 | 157,00 | 154,04 | 154,36 | -0,87% | 2.191.156,00 |
| 14.05.2026 | 155,82 | 156,00 | 154,01 | 155,72 | 0,59% | 1.868.394,00 |
| 13.05.2026 | 154,77 | 155,62 | 152,67 | 154,80 | -0,65% | 2.017.909,00 |
| 12.05.2026 | 158,11 | 158,90 | 155,35 | 155,81 | -1,27% | 2.753.301,00 |
| 11.05.2026 | 155,06 | 157,86 | 154,05 | 157,82 | 1,28% | 2.578.999,00 |
| 08.05.2026 | 156,08 | 156,97 | 153,59 | 155,82 | -0,19% | 2.953.022,00 |
| 07.05.2026 | 152,43 | 156,35 | 152,35 | 156,11 | 1,77% | 3.118.773,00 |
| 06.05.2026 | 155,27 | 155,85 | 153,30 | 153,40 | -1,21% | 2.953.590,00 |
| 05.05.2026 | 157,01 | 157,41 | 153,45 | 155,28 | -0,74% | 4.385.908,00 |
| 04.05.2026 | 154,30 | 158,58 | 154,30 | 156,44 | 1,09% | 3.987.797,00 |
| 01.05.2026 | 159,06 | 161,00 | 154,74 | 154,75 | -2,11% | 3.222.608,00 |
| 30.04.2026 | 155,06 | 161,34 | 152,50 | 158,09 | 1,22% | 5.840.705,00 |
| 29.04.2026 | 155,00 | 156,45 | 153,96 | 156,19 | -0,07% | 2.793.317,00 |
| 28.04.2026 | 158,90 | 159,69 | 156,05 | 156,30 | -0,41% | 2.759.902,00 |
| 27.04.2026 | 159,42 | 159,44 | 156,87 | 156,95 | -0,95% | 2.906.091,00 |
| 24.04.2026 | 156,40 | 158,94 | 155,83 | 158,45 | 0,62% | 2.975.330,00 |
| 23.04.2026 | 158,16 | 159,25 | 155,31 | 157,48 | -0,84% | 2.593.527,00 |
| 22.04.2026 | 159,59 | 160,29 | 158,06 | 158,82 | 0,12% | 2.237.800,00 |
| 21.04.2026 | 160,90 | 161,93 | 158,30 | 158,63 | -1,23% | 3.098.890,00 |
| 20.04.2026 | 161,41 | 163,00 | 160,30 | 160,61 | -0,39% | 2.628.464,00 |
| 17.04.2026 | 164,00 | 164,33 | 159,84 | 161,24 | -1,53% | 4.881.744,00 |
| 16.04.2026 | 165,07 | 165,89 | 162,90 | 163,75 | -0,80% | 2.842.594,00 |
| 15.04.2026 | 163,19 | 165,80 | 162,33 | 165,07 | 1,87% | 1.989.696,00 |
| 14.04.2026 | 163,46 | 164,16 | 161,51 | 162,04 | -1,38% | 2.555.600,00 |
| 13.04.2026 | 160,47 | 164,61 | 160,47 | 164,31 | 2,31% | 1.870.988,00 |
| 10.04.2026 | 161,33 | 162,61 | 157,78 | 160,60 | -0,85% | 2.754.519,00 |
| 09.04.2026 | 167,53 | 167,75 | 161,66 | 161,97 | -3,47% | 3.417.393,00 |
| 08.04.2026 | 165,42 | 168,20 | 163,80 | 167,79 | 0,90% | 2.473.029,00 |
| 07.04.2026 | 166,89 | 167,78 | 165,98 | 166,30 | -0,05% | 2.428.378,00 |
| 06.04.2026 | 163,27 | 167,00 | 163,27 | 166,39 | 2,09% | 2.347.430,00 |
| 02.04.2026 | 158,04 | 163,65 | 158,04 | 162,98 | 3,10% | 4.308.492,00 |
| 01.04.2026 | 156,77 | 158,50 | 155,24 | 158,08 | 0,51% | 2.687.747,00 |
| 31.03.2026 | 158,09 | 158,94 | 155,91 | 157,28 | 0,22% | 3.676.293,00 |
| 30.03.2026 | 154,36 | 157,25 | 153,90 | 156,94 | 2,80% | 2.918.632,00 |
| 27.03.2026 | 155,69 | 156,49 | 152,38 | 152,67 | -2,11% | 2.702.187,00 |
| 26.03.2026 | 156,17 | 157,38 | 155,53 | 155,96 | -0,55% | 2.314.857,00 |
| 25.03.2026 | 156,66 | 158,04 | 153,58 | 156,83 | 0,65% | 4.105.940,00 |
| 24.03.2026 | 156,17 | 157,03 | 153,98 | 155,82 | -0,86% | 2.898.525,00 |
| 23.03.2026 | 159,13 | 159,76 | 156,52 | 157,17 | -0,80% | 3.275.722,00 |
| 20.03.2026 | 158,99 | 159,39 | 157,70 | 158,43 | -0,04% | 4.516.083,00 |
| 19.03.2026 | 156,76 | 159,17 | 155,96 | 158,50 | 0,85% | 3.270.161,00 |
| 18.03.2026 | 158,72 | 159,96 | 156,89 | 157,16 | -2,28% | 2.937.706,00 |
| 17.03.2026 | 161,27 | 162,87 | 160,16 | 160,82 | -0,41% | 2.095.425,00 |
| 16.03.2026 | 160,61 | 161,54 | 159,87 | 161,49 | 1,44% | 3.066.881,00 |
| 13.03.2026 | 159,87 | 160,60 | 157,88 | 159,20 | 0,37% | 2.483.697,00 |
| 12.03.2026 | 157,82 | 159,77 | 156,97 | 158,61 | 1,01% | 3.585.889,00 |
| 11.03.2026 | 159,37 | 159,91 | 153,64 | 157,02 | -1,97% | 4.585.539,00 |
| 10.03.2026 | 164,86 | 164,86 | 158,85 | 160,17 | -3,40% | 3.392.444,00 |
| 09.03.2026 | 164,96 | 166,35 | 162,50 | 165,80 | -0,23% | 3.440.948,00 |
| 06.03.2026 | 164,05 | 167,30 | 162,58 | 166,19 | 1,34% | 4.321.872,00 |
| 05.03.2026 | 164,67 | 167,15 | 163,01 | 164,00 | -1,38% | 4.113.649,00 |
| 04.03.2026 | 163,47 | 166,54 | 161,81 | 166,29 | 0,92% | 2.820.122,00 |
| 03.03.2026 | 163,37 | 166,78 | 163,04 | 164,78 | 0,00% | 3.884.645,00 |
| 02.03.2026 | 165,26 | 168,00 | 163,99 | 164,78 | 0,40% | 4.449.807,00 |
| 27.02.2026 | 161,83 | 165,75 | 161,00 | 164,13 | 0,76% | 4.343.601,00 |
| 26.02.2026 | 161,47 | 163,23 | 160,83 | 162,89 | 1,60% | 3.209.535,00 |
| 25.02.2026 | 156,07 | 160,85 | 155,43 | 160,33 | 3,20% | 5.624.961,00 |
| 24.02.2026 | 153,54 | 156,82 | 153,54 | 155,36 | 0,82% | 3.109.979,00 |
| 23.02.2026 | 153,38 | 154,89 | 151,77 | 154,10 | 0,06% | 3.639.454,00 |
| 20.02.2026 | 154,27 | 155,41 | 152,39 | 154,01 | -0,06% | 3.370.560,00 |
| 19.02.2026 | 154,00 | 155,95 | 152,40 | 154,11 | -0,70% | 3.727.924,00 |
| 18.02.2026 | 154,77 | 155,93 | 153,67 | 155,19 | 1,14% | 3.086.468,00 |
| 17.02.2026 | 152,77 | 154,53 | 149,37 | 153,44 | 0,76% | 5.868.897,00 |
| 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% | 11.830.705,00 |
| 11.02.2026 | 164,38 | 164,99 | 151,05 | 151,99 | -7,78% | 9.096.897,00 |
| 10.02.2026 | 164,50 | 168,21 | 163,57 | 164,81 | -2,76% | 4.870.353,00 |
| 09.02.2026 | 168,46 | 170,87 | 168,27 | 169,48 | 0,28% | 3.332.250,00 |