159,550€
-1,77%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 161,92 | 161,92 | 157,94 | 159,36 | -1,88% | 473,00 |
| 31.07.2025 | 165,28 | 169,72 | 160,00 | 162,42 | -0,45% | 895,00 |
| 30.07.2025 | 159,14 | 163,16 | 159,14 | 163,16 | 2,15% | 286,00 |
| 29.07.2025 | 158,90 | 159,88 | 158,16 | 159,72 | 1,40% | 426,00 |
| 28.07.2025 | 157,22 | 159,96 | 157,22 | 157,52 | 0,15% | 746,00 |
| 25.07.2025 | 156,00 | 158,20 | 155,72 | 157,28 | 1,07% | 449,00 |
| 24.07.2025 | 154,40 | 155,64 | 153,18 | 155,62 | 1,10% | 421,00 |
| 23.07.2025 | 155,02 | 155,30 | 153,92 | 153,92 | -0,05% | 289,00 |
| 22.07.2025 | 155,00 | 155,00 | 154,00 | 154,00 | -0,57% | 281,00 |
| 21.07.2025 | 155,00 | 156,30 | 154,88 | 154,88 | -0,24% | 494,00 |
| 18.07.2025 | 155,84 | 156,92 | 155,26 | 155,26 | -0,22% | 415,00 |
| 17.07.2025 | 155,40 | 157,58 | 155,40 | 155,60 | 0,36% | 497,00 |
| 16.07.2025 | 155,00 | 156,30 | 155,00 | 155,04 | -0,26% | 318,00 |
| 15.07.2025 | 156,80 | 157,22 | 155,44 | 155,44 | -0,30% | 237,00 |
| 14.07.2025 | 153,34 | 156,12 | 153,34 | 155,90 | 0,87% | 667,00 |
| 11.07.2025 | 155,32 | 155,60 | 154,56 | 154,56 | -0,90% | 368,00 |
| 10.07.2025 | 155,44 | 156,76 | 154,00 | 155,96 | 0,67% | 453,00 |
| 09.07.2025 | 153,80 | 156,54 | 153,72 | 154,92 | -0,82% | 312,00 |
| 08.07.2025 | 156,58 | 157,96 | 155,28 | 156,20 | 0,58% | 785,00 |
| 07.07.2025 | 155,98 | 156,50 | 154,66 | 155,30 | -0,17% | 504,00 |
| 04.07.2025 | 153,70 | 155,62 | 153,24 | 155,56 | -0,27% | 225,00 |
| 03.07.2025 | 154,76 | 155,98 | 154,66 | 155,98 | 1,56% | 404,00 |
| 02.07.2025 | 154,26 | 155,04 | 153,58 | 153,58 | 0,80% | 371,00 |
| 01.07.2025 | 156,00 | 156,00 | 152,36 | 152,36 | -2,11% | 544,00 |
| 30.06.2025 | 155,56 | 156,48 | 154,98 | 155,64 | 0,36% | 338,00 |
| 27.06.2025 | 155,42 | 155,96 | 154,06 | 155,08 | 0,23% | 283,00 |
| 26.06.2025 | 155,24 | 156,50 | 153,98 | 154,72 | -0,93% | 553,00 |
| 25.06.2025 | 156,34 | 157,12 | 155,60 | 156,18 | 0,10% | 337,00 |
| 24.06.2025 | 155,58 | 156,72 | 154,00 | 156,02 | 0,26% | 397,00 |
| 23.06.2025 | 154,90 | 156,60 | 154,00 | 155,62 | 0,30% | 363,00 |
| 20.06.2025 | 156,88 | 157,46 | 155,16 | 155,16 | 0,06% | 258,00 |
| 19.06.2025 | 157,08 | 157,08 | 155,06 | 155,06 | -1,25% | 186,00 |
| 18.06.2025 | 158,24 | 158,24 | 156,44 | 157,02 | -0,51% | 668,00 |
| 17.06.2025 | 153,78 | 157,82 | 153,78 | 157,82 | 1,23% | 233,00 |
| 16.06.2025 | 155,28 | 156,56 | 154,20 | 155,90 | 0,40% | 355,00 |
| 13.06.2025 | 151,90 | 155,30 | 151,90 | 155,28 | 0,50% | 306,00 |
| 12.06.2025 | 153,10 | 154,66 | 153,10 | 154,50 | 0,27% | 329,00 |
| 11.06.2025 | 152,76 | 154,50 | 152,76 | 154,08 | 0,12% | 249,00 |
| 10.06.2025 | 153,40 | 154,40 | 153,08 | 153,90 | -0,79% | 430,00 |
| 09.06.2025 | 156,98 | 156,98 | 153,74 | 155,12 | -1,12% | 11,00 |
| 06.06.2025 | 157,56 | 157,56 | 155,66 | 156,88 | 0,20% | 238,00 |
| 05.06.2025 | 157,90 | 157,90 | 155,08 | 156,56 | 0,05% | 526,00 |
| 04.06.2025 | 158,44 | 158,44 | 156,48 | 156,48 | -0,53% | 338,00 |
| 03.06.2025 | 157,72 | 159,02 | 156,92 | 157,32 | 0,32% | 384,00 |
| 02.06.2025 | 156,40 | 158,20 | 155,38 | 156,82 | -0,39% | 204,00 |
| 30.05.2025 | 157,72 | 157,84 | 157,30 | 157,44 | -1,02% | 137,00 |
| 29.05.2025 | 159,32 | 159,32 | 159,06 | 159,06 | 0,51% | 24,00 |
| 28.05.2025 | 157,78 | 159,08 | 157,06 | 158,26 | 0,73% | 142,00 |
| 27.05.2025 | 157,40 | 157,80 | 155,96 | 157,12 | -0,48% | 817,00 |
| 26.05.2025 | 156,54 | 159,00 | 156,54 | 157,88 | 2,76% | 614,00 |
| 23.05.2025 | 154,34 | 155,66 | 151,44 | 153,64 | -0,56% | 727,00 |
| 22.05.2025 | 154,08 | 155,56 | 153,66 | 154,50 | 0,31% | 397,00 |
| 21.05.2025 | 155,44 | 156,54 | 154,02 | 154,02 | -1,47% | 329,00 |
| 20.05.2025 | 156,00 | 159,00 | 156,00 | 156,32 | -0,89% | 516,00 |
| 19.05.2025 | 154,58 | 157,72 | 154,16 | 157,72 | -0,01% | 228,00 |
| 16.05.2025 | 156,82 | 157,74 | 155,84 | 157,74 | 1,97% | 414,00 |
| 15.05.2025 | 153,34 | 154,70 | 152,92 | 154,70 | 0,14% | 543,00 |
| 14.05.2025 | 155,18 | 155,18 | 153,24 | 154,48 | -0,90% | 116,00 |
| 13.05.2025 | 156,04 | 157,60 | 155,52 | 155,88 | 0,21% | 918,00 |
| 12.05.2025 | 163,10 | 165,76 | 155,56 | 155,56 | -1,92% | 571,00 |
| 09.05.2025 | 157,88 | 158,90 | 156,76 | 158,60 | -0,25% | 756,00 |
| 08.05.2025 | 158,00 | 159,00 | 156,72 | 159,00 | 1,73% | 672,00 |
| 07.05.2025 | 155,58 | 156,34 | 154,14 | 156,30 | 1,03% | 1.200,00 |
| 06.05.2025 | 153,54 | 154,70 | 151,58 | 154,70 | 0,19% | 334,00 |
| 05.05.2025 | 152,94 | 154,40 | 151,80 | 154,40 | 0,06% | 483,00 |
| 02.05.2025 | 151,28 | 154,30 | 150,22 | 154,30 | 4,98% | 661,00 |
| 30.04.2025 | 146,38 | 146,98 | 145,02 | 146,98 | 0,70% | 202,00 |
| 29.04.2025 | 144,20 | 146,00 | 143,14 | 145,96 | 1,79% | 930,00 |
| 28.04.2025 | 143,24 | 144,92 | 143,24 | 143,40 | 0,06% | 136,00 |
| 25.04.2025 | 145,06 | 145,06 | 143,00 | 143,32 | 0,11% | 993,00 |
| 24.04.2025 | 142,08 | 143,68 | 140,56 | 143,16 | 1,09% | 848,00 |
| 23.04.2025 | 143,88 | 145,06 | 140,86 | 141,62 | 4,03% | 3.280,00 |
| 22.04.2025 | 134,94 | 136,14 | 133,78 | 136,14 | -3,34% | 370,00 |
| 17.04.2025 | 141,12 | 141,12 | 138,12 | 140,84 | 2,19% | 1.216,00 |
| 16.04.2025 | 140,16 | 141,86 | 137,82 | 137,82 | -2,94% | 434,00 |
| 15.04.2025 | 141,74 | 142,24 | 140,06 | 142,00 | 0,82% | 221,00 |
| 14.04.2025 | 138,54 | 140,96 | 137,96 | 140,84 | 2,01% | 546,00 |
| 11.04.2025 | 139,28 | 139,28 | 135,00 | 138,06 | -0,40% | 422,00 |
| 10.04.2025 | 143,06 | 143,20 | 136,18 | 138,62 | -2,02% | 466,00 |
| 09.04.2025 | 134,64 | 141,48 | 133,92 | 141,48 | 0,68% | 477,00 |
| 08.04.2025 | 142,52 | 145,00 | 140,52 | 140,52 | 0,01% | 1.141,00 |
| 07.04.2025 | 136,04 | 142,10 | 135,00 | 140,50 | -3,12% | 957,00 |
| 04.04.2025 | 150,58 | 151,58 | 143,90 | 145,02 | -5,08% | 1.303,00 |
| 03.04.2025 | 151,58 | 154,20 | 147,00 | 152,78 | -3,90% | 4.930,00 |
| 02.04.2025 | 159,42 | 159,42 | 157,82 | 158,98 | -0,01% | 259,00 |
| 01.04.2025 | 158,80 | 160,20 | 158,42 | 159,00 | 0,16% | 485,00 |
| 31.03.2025 | 161,08 | 161,60 | 158,74 | 158,74 | -2,21% | 901,00 |
| 28.03.2025 | 163,86 | 165,26 | 161,96 | 162,32 | -0,60% | 661,00 |
| 27.03.2025 | 164,20 | 164,20 | 162,48 | 163,30 | 0,26% | 315,00 |
| 26.03.2025 | 161,64 | 164,18 | 161,50 | 162,88 | 0,37% | 545,00 |
| 25.03.2025 | 161,60 | 164,08 | 161,24 | 162,28 | 0,06% | 179,00 |
| 24.03.2025 | 162,72 | 163,12 | 161,50 | 162,18 | 0,95% | 329,00 |
| 21.03.2025 | 162,86 | 162,86 | 160,40 | 160,66 | -0,75% | 188,00 |
| 20.03.2025 | 159,94 | 162,04 | 159,56 | 161,88 | 1,10% | 183,00 |
| 19.03.2025 | 157,80 | 160,12 | 157,80 | 160,12 | 1,14% | 168,00 |
| 18.03.2025 | 158,80 | 159,08 | 157,44 | 158,32 | -0,34% | 364,00 |
| 17.03.2025 | 156,80 | 159,02 | 156,80 | 158,86 | 1,16% | 4.697,00 |
| 14.03.2025 | 157,24 | 157,38 | 155,22 | 157,04 | 0,41% | 312,00 |
| 13.03.2025 | 156,06 | 156,76 | 154,00 | 156,40 | 0,54% | 891,00 |
| 12.03.2025 | 155,32 | 156,78 | 154,14 | 155,56 | 0,69% | 529,00 |