162,110$
0,12%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 161,51 | 163,35 | 161,28 | 162,11 | 0,12% | 77.469,00 |
| 26.08.2026 | 161,16 | 163,30 | 160,97 | 161,92 | 0,09% | 1.991.723,00 |
| 25.08.2026 | 161,48 | 162,96 | 159,84 | 161,78 | -0,74% | 2.119.614,00 |
| 24.08.2026 | 161,53 | 163,03 | 160,59 | 162,99 | 1,08% | 3.123.471,00 |
| 21.08.2026 | 160,00 | 162,08 | 159,55 | 161,25 | 1,66% | 3.665.486,00 |
| 20.08.2026 | 156,43 | 160,51 | 156,21 | 158,61 | 0,87% | 4.521.099,00 |
| 19.08.2026 | 156,30 | 159,64 | 155,00 | 157,24 | 0,68% | 3.752.352,00 |
| 18.08.2026 | 156,32 | 158,16 | 154,94 | 156,18 | 1,21% | 3.619.760,00 |
| 17.08.2026 | 154,02 | 156,12 | 154,00 | 154,31 | -0,27% | 2.638.084,00 |
| 14.08.2026 | 155,24 | 155,46 | 153,26 | 154,73 | -0,33% | 1.634.000,00 |
| 13.08.2026 | 151,82 | 155,42 | 151,22 | 155,24 | 2,58% | 2.348.508,00 |
| 12.08.2026 | 150,77 | 151,90 | 149,42 | 151,33 | 0,05% | 1.962.936,00 |
| 11.08.2026 | 150,14 | 151,66 | 149,54 | 151,25 | 0,47% | 5.114.839,00 |
| 10.08.2026 | 150,19 | 152,40 | 149,75 | 150,54 | 0,16% | 2.687.093,00 |
| 07.08.2026 | 150,00 | 153,32 | 149,91 | 150,30 | 0,37% | 3.132.153,00 |
| 06.08.2026 | 150,67 | 151,74 | 147,47 | 149,75 | -0,06% | 5.038.332,00 |
| 05.08.2026 | 150,00 | 150,61 | 147,58 | 149,84 | 0,43% | 3.538.936,00 |
| 04.08.2026 | 150,04 | 151,44 | 147,68 | 149,20 | -1,71% | 3.677.682,00 |
| 03.08.2026 | 154,37 | 154,55 | 150,62 | 151,80 | -0,45% | 5.401.268,00 |
| 31.07.2026 | 155,02 | 155,69 | 151,58 | 152,48 | -2,43% | 5.667.782,00 |
| 30.07.2026 | 155,03 | 158,55 | 151,06 | 156,27 | 1,29% | 7.981.010,00 |
| 29.07.2026 | 152,19 | 155,30 | 151,54 | 154,28 | 1,02% | 4.336.528,00 |
| 28.07.2026 | 148,53 | 153,21 | 148,10 | 152,72 | 2,68% | 6.963.769,00 |
| 27.07.2026 | 146,75 | 148,73 | 144,89 | 148,73 | 2,02% | 4.285.698,00 |
| 24.07.2026 | 143,73 | 146,11 | 142,78 | 145,79 | 1,80% | 3.614.755,00 |
| 23.07.2026 | 142,05 | 143,87 | 141,68 | 143,21 | 0,48% | 3.260.623,00 |
| 22.07.2026 | 140,50 | 143,49 | 139,96 | 142,53 | 2,78% | 3.540.295,00 |
| 21.07.2026 | 139,41 | 140,85 | 138,39 | 138,67 | -2,05% | 2.233.933,00 |
| 20.07.2026 | 138,38 | 142,15 | 137,76 | 141,57 | 1,37% | 3.930.681,00 |
| 17.07.2026 | 143,00 | 144,55 | 139,08 | 139,65 | -1,49% | 3.152.520,00 |
| 16.07.2026 | 141,00 | 142,40 | 139,21 | 141,76 | 1,37% | 2.787.099,00 |
| 15.07.2026 | 139,00 | 141,50 | 138,26 | 139,84 | 1,62% | 3.156.162,00 |
| 14.07.2026 | 135,84 | 138,93 | 135,48 | 137,61 | -0,04% | 3.621.237,00 |
| 13.07.2026 | 136,00 | 138,24 | 135,58 | 137,67 | 1,78% | 2.927.356,00 |
| 10.07.2026 | 136,25 | 136,49 | 134,17 | 135,26 | 0,11% | 3.013.716,00 |
| 09.07.2026 | 134,88 | 135,29 | 131,52 | 135,11 | -1,50% | 4.484.453,00 |
| 08.07.2026 | 135,64 | 138,53 | 134,95 | 137,17 | 0,53% | 4.791.175,00 |
| 07.07.2026 | 134,60 | 138,14 | 134,60 | 136,45 | 1,14% | 4.292.241,00 |
| 06.07.2026 | 133,70 | 135,50 | 131,66 | 134,91 | 1,44% | 7.536.598,00 |
| 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 |