136,360€
-0,51%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 136,16 | 138,61 | 135,89 | 138,29 | 0,90% | - |
| 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 |
| 25.09.2025 | 143,68 | 143,68 | 142,48 | 142,64 | -0,28% | 1.371,00 |
| 24.09.2025 | 142,10 | 144,46 | 142,10 | 143,04 | 0,77% | 1.048,00 |
| 23.09.2025 | 144,88 | 146,00 | 141,94 | 141,94 | -1,02% | 1.113,00 |
| 22.09.2025 | 145,00 | 145,00 | 143,34 | 143,40 | -0,46% | 676,00 |
| 19.09.2025 | 145,74 | 148,00 | 144,00 | 144,06 | -1,02% | 614,00 |
| 18.09.2025 | 146,20 | 147,94 | 145,54 | 145,54 | 0,28% | 649,00 |
| 17.09.2025 | 144,28 | 146,00 | 144,28 | 145,14 | 0,58% | 648,00 |
| 16.09.2025 | 145,20 | 146,74 | 144,02 | 144,30 | -1,16% | 706,00 |
| 15.09.2025 | 147,94 | 149,36 | 146,00 | 146,00 | -3,59% | 1.011,00 |
| 12.09.2025 | 150,70 | 151,44 | 150,26 | 151,44 | 1,35% | 315,00 |
| 11.09.2025 | 148,04 | 149,42 | 146,92 | 149,42 | 1,26% | 293,00 |
| 10.09.2025 | 149,20 | 149,36 | 146,40 | 147,56 | -0,58% | 685,00 |
| 09.09.2025 | 147,90 | 148,48 | 147,56 | 148,42 | 0,71% | 486,00 |
| 08.09.2025 | 149,40 | 149,90 | 146,72 | 147,38 | -0,49% | 469,00 |
| 05.09.2025 | 149,20 | 150,64 | 148,10 | 148,10 | -1,28% | 402,00 |
| 04.09.2025 | 150,92 | 152,00 | 149,90 | 150,02 | -0,54% | 506,00 |
| 03.09.2025 | 151,12 | 151,86 | 150,34 | 150,84 | 0,80% | 808,00 |
| 02.09.2025 | 151,50 | 151,50 | 149,50 | 149,64 | -1,59% | 1.097,00 |
| 01.09.2025 | 151,16 | 153,88 | 149,82 | 152,06 | 0,61% | 976,00 |
| 29.08.2025 | 151,98 | 152,24 | 150,10 | 151,14 | 0,04% | 466,00 |
| 28.08.2025 | 152,40 | 153,08 | 151,08 | 151,08 | -1,77% | 600,00 |
| 27.08.2025 | 154,84 | 155,34 | 153,40 | 153,80 | 0,55% | 563,00 |
| 26.08.2025 | 153,36 | 153,60 | 152,82 | 152,96 | -0,96% | 512,00 |
| 25.08.2025 | 154,46 | 156,00 | 154,00 | 154,44 | 0,29% | 1.683,00 |
| 22.08.2025 | 154,64 | 155,86 | 154,00 | 154,00 | -0,31% | 285,00 |
| 21.08.2025 | 156,30 | 156,30 | 154,38 | 154,48 | -0,22% | 396,00 |
| 20.08.2025 | 152,16 | 154,82 | 152,16 | 154,82 | 1,07% | 165,00 |
| 19.08.2025 | 152,72 | 153,26 | 151,54 | 153,18 | 0,01% | 561,00 |
| 18.08.2025 | 155,36 | 155,82 | 153,16 | 153,16 | -1,56% | 473,00 |
| 15.08.2025 | 157,36 | 157,38 | 155,10 | 155,58 | -0,40% | 113,00 |
| 14.08.2025 | 155,58 | 156,76 | 155,58 | 156,20 | -0,10% | 160,00 |
| 13.08.2025 | 156,88 | 157,16 | 155,76 | 156,36 | -0,46% | 142,00 |
| 12.08.2025 | 160,54 | 162,48 | 156,60 | 157,08 | -2,06% | 626,00 |
| 11.08.2025 | 160,48 | 162,48 | 160,38 | 160,38 | -0,16% | 514,00 |
| 08.08.2025 | 161,12 | 162,98 | 160,50 | 160,64 | -0,53% | 784,00 |
| 07.08.2025 | 162,08 | 163,00 | 161,50 | 161,50 | 0,37% | 484,00 |
| 06.08.2025 | 162,50 | 162,50 | 160,44 | 160,90 | -0,85% | 392,00 |
| 05.08.2025 | 164,20 | 164,20 | 162,28 | 162,28 | 0,43% | 577,00 |
| 04.08.2025 | 160,68 | 161,60 | 159,00 | 161,58 | 1,39% | 668,00 |
| 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 |