177,880$
-1,50%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 181,38 | 181,38 | 177,73 | 177,86 | -1,51% | 2.951.807,00 |
| 11.11.2026 | 176,42 | 180,71 | 175,15 | 180,59 | 2,40% | 4.171.559,00 |
| 10.11.2026 | 173,94 | 176,49 | 173,40 | 176,36 | 1,34% | 3.127.512,00 |
| 09.11.2026 | 173,74 | 175,08 | 172,47 | 174,03 | 1,02% | 3.133.624,00 |
| 06.11.2026 | 170,16 | 173,42 | 168,70 | 172,27 | -0,99% | 2.693.555,00 |
| 05.11.2026 | 177,90 | 177,94 | 173,02 | 174,00 | -0,53% | 3.549.477,00 |
| 04.11.2026 | 173,60 | 175,06 | 170,87 | 174,92 | 2,33% | 2.663.224,00 |
| 03.11.2026 | 171,64 | 171,97 | 168,79 | 170,93 | -0,78% | 2.431.944,00 |
| 02.11.2026 | 168,48 | 172,33 | 167,51 | 172,28 | 2,03% | 3.408.051,00 |
| 30.10.2026 | 166,68 | 169,92 | 164,54 | 168,85 | 3,56% | 5.163.901,00 |
| 29.10.2026 | 160,88 | 166,30 | 160,48 | 163,04 | 4,54% | 5.665.321,00 |
| 28.10.2026 | 154,83 | 156,13 | 153,90 | 155,96 | 0,33% | 3.090.777,00 |
| 27.10.2026 | 159,66 | 160,41 | 155,29 | 155,44 | -2,88% | 3.267.823,00 |
| 26.10.2026 | 162,30 | 162,45 | 159,74 | 160,05 | -1,65% | 3.261.509,00 |
| 23.10.2026 | 163,30 | 164,69 | 161,95 | 162,74 | -0,67% | 2.323.595,00 |
| 22.10.2026 | 159,41 | 164,04 | 159,41 | 163,84 | 3,90% | 4.706.484,00 |
| 21.10.2026 | 158,12 | 159,41 | 156,83 | 157,69 | -0,55% | 2.767.356,00 |
| 20.10.2026 | 159,64 | 161,17 | 156,43 | 158,57 | 0,11% | 4.583.074,00 |
| 19.10.2026 | 160,34 | 160,72 | 158,32 | 158,40 | -1,96% | 2.977.031,00 |
| 16.10.2026 | 159,34 | 161,69 | 158,38 | 161,56 | 2,99% | 2.876.694,00 |
| 15.10.2026 | 156,87 | 156,87 | 156,87 | 156,87 | 1,13% | 200,00 |
| 14.10.2026 | 156,38 | 158,08 | 154,82 | 155,11 | -0,84% | 3.522.031,00 |
| 13.10.2026 | 157,57 | 158,63 | 156,07 | 156,42 | -0,64% | 3.066.482,00 |
| 12.10.2026 | 156,60 | 157,59 | 156,48 | 157,42 | 0,79% | 2.722.570,00 |
| 09.10.2026 | 155,59 | 157,04 | 155,05 | 156,19 | 0,54% | 2.615.779,00 |
| 08.10.2026 | 152,40 | 155,96 | 151,78 | 155,35 | 1,81% | 2.020.403,00 |
| 07.10.2026 | 152,93 | 154,00 | 151,23 | 152,59 | -0,59% | 1.611.398,00 |
| 06.10.2026 | 152,72 | 155,11 | 152,50 | 153,49 | 0,88% | 2.093.310,00 |
| 05.10.2026 | 150,17 | 152,46 | 147,50 | 152,15 | 1,33% | 2.729.879,00 |
| 02.10.2026 | 151,11 | 151,56 | 149,26 | 150,15 | -0,87% | 1.955.894,00 |
| 01.10.2026 | 152,64 | 153,31 | 150,57 | 151,47 | -0,37% | 2.696.768,00 |
| 30.09.2026 | 152,27 | 153,85 | 151,58 | 152,03 | -0,11% | 2.697.608,00 |
| 29.09.2026 | 153,01 | 154,81 | 151,55 | 152,19 | -0,47% | 1.889.699,00 |
| 28.09.2026 | 153,68 | 155,46 | 152,51 | 152,91 | -0,91% | 2.334.356,00 |
| 25.09.2026 | 156,58 | 158,08 | 152,95 | 154,31 | -1,67% | 2.506.333,00 |
| 24.09.2026 | 156,74 | 157,20 | 154,87 | 156,93 | 0,37% | 2.636.651,00 |
| 23.09.2026 | 152,29 | 157,77 | 151,42 | 156,35 | 2,24% | 3.029.407,00 |
| 22.09.2026 | 155,92 | 155,92 | 152,51 | 152,93 | -1,57% | 2.650.268,00 |
| 21.09.2026 | 156,22 | 157,22 | 154,26 | 155,37 | -0,06% | 2.978.788,00 |
| 18.09.2026 | 152,47 | 156,05 | 152,08 | 155,47 | 1,42% | 4.302.573,00 |
| 17.09.2026 | 154,30 | 154,30 | 152,61 | 153,30 | -0,52% | 2.816.288,00 |
| 16.09.2026 | 155,79 | 156,58 | 152,30 | 154,10 | -1,78% | 2.788.712,00 |
| 15.09.2026 | 156,63 | 157,50 | 155,50 | 156,90 | -0,54% | 2.160.438,00 |
| 14.09.2026 | 159,84 | 160,53 | 156,96 | 157,75 | 0,22% | 2.153.265,00 |
| 11.09.2026 | 157,47 | 158,31 | 154,95 | 157,40 | 1,02% | 2.486.912,00 |
| 10.09.2026 | 156,53 | 157,75 | 155,28 | 155,81 | -0,44% | 2.821.247,00 |
| 09.09.2026 | 157,50 | 158,00 | 155,87 | 156,50 | -0,80% | 2.758.221,00 |
| 08.09.2026 | 160,00 | 160,63 | 157,59 | 157,76 | -2,17% | 4.417.418,00 |
| 04.09.2026 | 161,63 | 162,56 | 161,05 | 161,26 | -2,02% | 3.184.241,00 |
| 03.09.2026 | 159,50 | 164,66 | 159,02 | 164,59 | 4,27% | 4.657.183,00 |
| 02.09.2026 | 158,87 | 159,98 | 156,95 | 157,85 | -1,10% | 3.192.990,00 |
| 01.09.2026 | 160,59 | 161,29 | 157,97 | 159,60 | -0,68% | 2.649.508,00 |
| 31.08.2026 | 161,51 | 162,65 | 157,76 | 160,70 | -1,00% | 4.054.043,00 |
| 28.08.2026 | 162,41 | 162,96 | 161,36 | 162,33 | 0,68% | 3.000.989,00 |
| 27.08.2026 | 161,85 | 163,39 | 160,94 | 161,24 | -0,42% | 2.759.994,00 |
| 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 |