158,290€
-0,48%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 156,22 | 157,32 | 154,50 | 154,50 | -1,13% | 362,00 |
| 10.03.2025 | 156,98 | 157,78 | 155,44 | 156,26 | -0,86% | 324,00 |
| 07.03.2025 | 157,42 | 160,50 | 156,22 | 157,62 | 0,51% | 1.042,00 |
| 06.03.2025 | 157,14 | 158,32 | 155,16 | 156,82 | -1,06% | 491,00 |
| 05.03.2025 | 159,88 | 160,42 | 158,50 | 158,50 | -2,23% | 304,00 |
| 04.03.2025 | 165,72 | 165,72 | 161,58 | 162,12 | -1,49% | 208,00 |
| 03.03.2025 | 167,08 | 167,48 | 164,58 | 164,58 | -1,11% | 240,00 |
| 28.02.2025 | 165,02 | 166,42 | 164,18 | 166,42 | 0,16% | 331,00 |
| 27.02.2025 | 164,34 | 166,16 | 163,38 | 166,16 | 1,95% | 330,00 |
| 26.02.2025 | 163,84 | 164,42 | 162,98 | 162,98 | 0,63% | 228,00 |
| 25.02.2025 | 161,48 | 162,28 | 160,24 | 161,96 | 1,04% | 574,00 |
| 24.02.2025 | 159,82 | 162,20 | 159,82 | 160,30 | -0,24% | 1.498,00 |
| 21.02.2025 | 158,40 | 160,68 | 158,22 | 160,68 | 1,26% | 289,00 |
| 20.02.2025 | 160,30 | 160,64 | 158,20 | 158,68 | -0,92% | 884,00 |
| 19.02.2025 | 158,84 | 160,74 | 158,84 | 160,16 | 0,77% | 331,00 |
| 18.02.2025 | 159,10 | 161,50 | 158,94 | 158,94 | 0,15% | 546,00 |
| 17.02.2025 | 159,76 | 159,98 | 158,70 | 158,70 | -1,36% | 430,00 |
| 14.02.2025 | 161,16 | 162,18 | 159,70 | 160,88 | -0,27% | 384,00 |
| 13.02.2025 | 160,46 | 164,00 | 159,90 | 161,32 | 0,85% | 2.125,00 |
| 12.02.2025 | 160,36 | 161,20 | 159,96 | 159,96 | -1,91% | 105,00 |
| 11.02.2025 | 161,06 | 163,46 | 161,06 | 163,08 | 1,19% | 777,00 |
| 10.02.2025 | 162,50 | 167,00 | 161,16 | 161,16 | -0,12% | 367,00 |
| 07.02.2025 | 161,94 | 161,94 | 158,90 | 161,36 | -0,33% | 347,00 |
| 06.02.2025 | 155,54 | 161,90 | 154,30 | 161,90 | 5,25% | 403,00 |
| 05.02.2025 | 152,14 | 154,98 | 152,14 | 153,82 | -0,52% | 528,00 |
| 04.02.2025 | 154,28 | 156,06 | 154,14 | 154,62 | -0,31% | 393,00 |
| 03.02.2025 | 153,38 | 155,10 | 152,40 | 155,10 | 0,68% | 643,00 |
| 31.01.2025 | 154,64 | 154,92 | 153,80 | 154,06 | 0,56% | 512,00 |
| 30.01.2025 | 152,14 | 154,38 | 150,04 | 153,20 | 0,55% | 540,00 |
| 29.01.2025 | 152,16 | 152,36 | 152,00 | 152,36 | -0,56% | 160,00 |
| 28.01.2025 | 154,78 | 154,84 | 153,06 | 153,22 | 0,05% | 307,00 |
| 27.01.2025 | 148,64 | 153,14 | 147,00 | 153,14 | 1,77% | 1.136,00 |
| 24.01.2025 | 149,74 | 150,84 | 149,60 | 150,48 | 1,37% | 194,00 |
| 23.01.2025 | 148,60 | 148,92 | 147,14 | 148,44 | 1,38% | 285,00 |
| 22.01.2025 | 145,16 | 146,42 | 145,16 | 146,42 | 0,90% | 310,00 |
| 21.01.2025 | 145,62 | 146,24 | 144,04 | 145,12 | -0,59% | 461,00 |
| 20.01.2025 | 144,14 | 145,98 | 144,06 | 145,98 | -0,19% | 881,00 |
| 17.01.2025 | 146,80 | 147,88 | 145,56 | 146,26 | 0,72% | 588,00 |
| 16.01.2025 | 143,70 | 145,22 | 143,24 | 145,22 | 1,23% | 223,00 |
| 15.01.2025 | 141,60 | 143,48 | 140,54 | 143,46 | 2,11% | 351,00 |
| 14.01.2025 | 140,02 | 141,50 | 140,02 | 140,50 | -0,07% | 630,00 |
| 13.01.2025 | 139,30 | 140,60 | 139,04 | 140,60 | 1,11% | 700,00 |
| 10.01.2025 | 143,58 | 143,58 | 139,06 | 139,06 | -3,11% | 326,00 |
| 09.01.2025 | 142,54 | 143,52 | 142,36 | 143,52 | 2,51% | 360,00 |
| 08.01.2025 | 142,78 | 143,20 | 140,00 | 140,00 | -0,88% | 861,00 |