131,460€
1,33%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 131,38 | 131,38 | 129,74 | 129,74 | -1,55% | 209,00 |
| 18.02.2026 | 129,28 | 131,78 | 129,28 | 131,78 | 1,37% | 426,00 |
| 17.02.2026 | 127,42 | 130,00 | 127,42 | 130,00 | 1,71% | 230,00 |
| 16.02.2026 | 128,04 | 129,10 | 126,00 | 127,82 | -0,87% | 850,00 |
| 13.02.2026 | 125,92 | 129,14 | 125,50 | 128,94 | 2,25% | 414,00 |
| 12.02.2026 | 127,42 | 129,00 | 121,78 | 126,10 | -1,48% | 1.133,00 |
| 11.02.2026 | 138,08 | 140,20 | 128,00 | 128,00 | -7,51% | 698,00 |
| 10.02.2026 | 142,78 | 143,00 | 137,72 | 138,40 | -2,55% | 720,00 |
| 09.02.2026 | 142,26 | 143,40 | 141,48 | 142,02 | -0,04% | 738,00 |
| 06.02.2026 | 142,14 | 147,36 | 142,00 | 142,08 | -0,13% | 1.902,00 |
| 05.02.2026 | 142,00 | 147,48 | 142,00 | 142,26 | 2,70% | 1.241,00 |
| 04.02.2026 | 138,62 | 138,62 | 135,00 | 138,52 | 0,39% | 1.340,00 |
| 03.02.2026 | 146,50 | 149,00 | 135,24 | 137,98 | -6,28% | 2.207,00 |
| 02.02.2026 | 145,68 | 149,98 | 145,46 | 147,22 | 1,71% | 1.786,00 |
| 30.01.2026 | 145,34 | 149,00 | 143,96 | 144,74 | -0,59% | 1.208,00 |
| 29.01.2026 | 145,20 | 147,60 | 144,86 | 145,60 | 0,72% | 661,00 |
| 28.01.2026 | 144,50 | 146,76 | 144,18 | 144,56 | -0,52% | 1.150,00 |
| 27.01.2026 | 148,38 | 148,80 | 145,32 | 145,32 | -0,98% | 581,00 |
| 26.01.2026 | 146,16 | 148,00 | 145,14 | 146,76 | 0,25% | 1.100,00 |
| 23.01.2026 | 149,12 | 149,12 | 146,40 | 146,40 | -0,96% | 726,00 |
| 22.01.2026 | 147,38 | 147,82 | 146,40 | 147,82 | 0,82% | 726,00 |
| 21.01.2026 | 145,76 | 146,62 | 144,74 | 146,62 | 0,95% | 751,00 |
| 20.01.2026 | 146,20 | 150,00 | 145,24 | 145,24 | -2,26% | 1.427,00 |
| 19.01.2026 | 148,88 | 148,88 | 146,88 | 148,60 | -1,58% | 1.224,00 |
| 16.01.2026 | 149,06 | 150,98 | 147,92 | 150,98 | 1,11% | 1.031,00 |
| 15.01.2026 | 149,38 | 151,00 | 148,06 | 149,32 | 1,14% | 1.195,00 |
| 14.01.2026 | 143,20 | 147,64 | 143,00 | 147,64 | 4,06% | 840,00 |
| 13.01.2026 | 142,80 | 144,30 | 141,88 | 141,88 | -0,62% | 789,00 |
| 12.01.2026 | 140,94 | 144,68 | 140,70 | 142,76 | 0,44% | 819,00 |
| 09.01.2026 | 139,52 | 142,14 | 139,50 | 142,14 | 0,88% | 576,00 |
| 08.01.2026 | 137,80 | 140,90 | 137,80 | 140,90 | 0,99% | 1.722,00 |
| 07.01.2026 | 141,34 | 143,16 | 139,52 | 139,52 | -1,70% | 764,00 |
| 06.01.2026 | 141,84 | 144,00 | 140,76 | 141,94 | 0,23% | 594,00 |
| 05.01.2026 | 137,70 | 141,70 | 136,72 | 141,62 | 3,51% | 2.987,00 |
| 02.01.2026 | 138,42 | 141,00 | 136,64 | 136,82 | -2,41% | 579,00 |
| 30.12.2025 | 138,60 | 140,20 | 138,60 | 140,20 | 0,37% | 72,00 |
| 29.12.2025 | 137,00 | 139,68 | 137,00 | 139,68 | 1,75% | 686,00 |
| 23.12.2025 | 136,50 | 137,62 | 136,32 | 137,28 | -0,25% | 702,00 |
| 22.12.2025 | 137,52 | 138,46 | 135,96 | 137,62 | 0,92% | 883,00 |
| 19.12.2025 | 136,32 | 137,58 | 136,06 | 136,36 | -0,64% | 386,00 |
| 18.12.2025 | 137,84 | 139,46 | 137,24 | 137,24 | 0,69% | 798,00 |
| 17.12.2025 | 136,34 | 138,12 | 136,30 | 136,30 | -0,47% | 612,00 |
| 16.12.2025 | 137,16 | 137,78 | 136,44 | 136,94 | -0,70% | 269,00 |
| 15.12.2025 | 138,92 | 140,60 | 137,90 | 137,90 | -1,15% | 731,00 |
| 12.12.2025 | 138,38 | 139,96 | 138,38 | 139,50 | 0,36% | 557,00 |
| 11.12.2025 | 137,36 | 139,00 | 136,60 | 139,00 | 0,99% | 450,00 |
| 10.12.2025 | 135,36 | 138,00 | 135,28 | 137,64 | 0,91% | 921,00 |
| 09.12.2025 | 135,36 | 136,60 | 134,48 | 136,40 | 1,28% | 506,00 |
| 08.12.2025 | 135,04 | 137,50 | 134,68 | 134,68 | -0,96% | 391,00 |
| 05.12.2025 | 137,30 | 138,00 | 135,72 | 135,98 | 0,80% | 678,00 |
| 04.12.2025 | 133,82 | 135,80 | 133,82 | 134,90 | 0,19% | 508,00 |
| 03.12.2025 | 134,26 | 135,32 | 134,04 | 134,64 | 0,34% | 307,00 |
| 02.12.2025 | 134,48 | 135,76 | 134,18 | 134,18 | -0,90% | 848,00 |
| 01.12.2025 | 135,82 | 136,50 | 133,88 | 135,40 | -0,69% | 1.050,00 |
| 28.11.2025 | 135,98 | 136,68 | 135,48 | 136,34 | 0,37% | 1.232,00 |
| 27.11.2025 | 134,42 | 135,84 | 134,42 | 135,84 | 0,46% | 215,00 |
| 26.11.2025 | 134,62 | 135,88 | 133,96 | 135,22 | 0,37% | 1.097,00 |
| 25.11.2025 | 132,18 | 134,86 | 132,18 | 134,72 | 1,83% | 781,00 |
| 24.11.2025 | 132,50 | 135,16 | 131,98 | 132,30 | -2,00% | 2.758,00 |
| 21.11.2025 | 131,60 | 135,00 | 131,20 | 135,00 | 2,79% | 477,00 |
| 20.11.2025 | 135,50 | 135,50 | 131,04 | 131,34 | -1,07% | 462,00 |
| 19.11.2025 | 132,44 | 132,94 | 131,60 | 132,76 | 0,35% | 458,00 |
| 18.11.2025 | 129,68 | 132,48 | 128,88 | 132,30 | 2,10% | 550,00 |
| 17.11.2025 | 132,26 | 133,00 | 129,58 | 129,58 | -1,11% | 427,00 |
| 14.11.2025 | 130,52 | 132,30 | 130,40 | 131,04 | -0,95% | 648,00 |
| 13.11.2025 | 132,20 | 133,34 | 131,54 | 132,30 | -0,05% | 824,00 |
| 12.11.2025 | 132,54 | 133,00 | 131,62 | 132,36 | 0,84% | 873,00 |
| 11.11.2025 | 128,88 | 131,26 | 128,76 | 131,26 | 1,99% | 959,00 |
| 10.11.2025 | 130,22 | 130,22 | 127,62 | 128,70 | 0,05% | 1.060,00 |
| 07.11.2025 | 128,60 | 129,00 | 126,58 | 128,64 | 1,28% | 865,00 |
| 06.11.2025 | 126,40 | 128,04 | 126,40 | 127,02 | -0,89% | 403,00 |
| 05.11.2025 | 127,34 | 130,52 | 127,34 | 128,16 | 0,12% | 633,00 |
| 04.11.2025 | 124,54 | 128,00 | 124,52 | 128,00 | 1,35% | 1.324,00 |
| 03.11.2025 | 127,00 | 128,48 | 124,94 | 126,30 | -0,52% | 763,00 |
| 31.10.2025 | 128,32 | 129,70 | 126,48 | 126,96 | -1,63% | 620,00 |
| 30.10.2025 | 130,86 | 131,18 | 128,32 | 129,06 | -1,32% | 401,00 |
| 29.10.2025 | 136,20 | 136,20 | 130,00 | 130,78 | -3,38% | 972,00 |
| 28.10.2025 | 136,32 | 138,84 | 134,84 | 135,36 | -1,08% | 457,00 |
| 27.10.2025 | 137,24 | 137,24 | 135,64 | 136,84 | 0,75% | 1.276,00 |
| 24.10.2025 | 136,36 | 136,36 | 135,40 | 135,82 | 0,16% | 446,00 |
| 23.10.2025 | 135,28 | 136,36 | 134,86 | 135,60 | 0,18% | 466,00 |
| 22.10.2025 | 135,78 | 136,04 | 134,76 | 135,36 | 0,85% | 1.069,00 |
| 21.10.2025 | 133,94 | 135,10 | 133,62 | 134,22 | 0,57% | 750,00 |
| 20.10.2025 | 132,56 | 133,46 | 131,62 | 133,46 | 1,75% | 1.318,00 |
| 17.10.2025 | 129,44 | 132,38 | 129,12 | 131,16 | 0,18% | 306,00 |
| 16.10.2025 | 135,68 | 136,44 | 130,92 | 130,92 | -2,78% | 714,00 |
| 15.10.2025 | 136,22 | 137,96 | 134,66 | 134,66 | -2,80% | 1.078,00 |
| 14.10.2025 | 135,80 | 138,66 | 135,80 | 138,54 | 1,08% | 740,00 |
| 13.10.2025 | 135,98 | 139,36 | 135,98 | 137,06 | 0,94% | 632,00 |
| 10.10.2025 | 137,28 | 138,80 | 135,78 | 135,78 | -1,22% | 1.043,00 |
| 09.10.2025 | 136,96 | 138,74 | 136,52 | 137,46 | 0,44% | 1.884,00 |
| 08.10.2025 | 140,02 | 141,48 | 134,84 | 136,86 | -1,58% | 2.728,00 |
| 07.10.2025 | 135,44 | 142,62 | 135,44 | 139,06 | 2,61% | 843,00 |
| 06.10.2025 | 138,62 | 140,40 | 135,52 | 135,52 | -1,88% | 497,00 |
| 03.10.2025 | 137,16 | 138,12 | 136,36 | 138,12 | -0,16% | 416,00 |
| 02.10.2025 | 139,00 | 139,58 | 137,52 | 138,34 | -0,90% | 1.027,00 |
| 01.10.2025 | 143,06 | 143,56 | 139,46 | 139,60 | -2,55% | 517,00 |
| 30.09.2025 | 142,42 | 143,86 | 142,08 | 143,26 | -0,10% | 472,00 |
| 29.09.2025 | 143,00 | 144,80 | 143,00 | 143,40 | -0,15% | 448,00 |
| 26.09.2025 | 144,00 | 144,94 | 142,86 | 143,62 | 0,69% | 305,00 |