117,800€
1,60%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 116,25 | 118,00 | 114,20 | 118,00 | 1,77% | 679,00 |
| 02.07.2026 | 111,35 | 115,95 | 111,35 | 115,95 | 3,25% | 1.055,00 |
| 01.07.2026 | 108,05 | 112,30 | 107,50 | 112,30 | 4,56% | 763,00 |
| 30.06.2026 | 108,50 | 109,45 | 107,40 | 107,40 | -0,23% | 1.352,00 |
| 29.06.2026 | 109,35 | 110,20 | 106,85 | 107,65 | -1,82% | 1.166,00 |
| 26.06.2026 | 111,00 | 111,45 | 109,20 | 109,65 | -0,27% | 286,00 |
| 25.06.2026 | 115,80 | 115,80 | 109,95 | 109,95 | -4,56% | 526,00 |
| 24.06.2026 | 116,90 | 117,75 | 115,20 | 115,20 | -1,96% | 155,00 |
| 23.06.2026 | 114,10 | 117,65 | 113,30 | 117,50 | 2,62% | 332,00 |
| 22.06.2026 | 117,15 | 117,35 | 114,00 | 114,50 | -2,22% | 638,00 |
| 19.06.2026 | 116,35 | 117,55 | 116,20 | 117,10 | 0,60% | 332,00 |
| 18.06.2026 | 117,30 | 119,10 | 116,10 | 116,40 | -0,09% | 1.056,00 |
| 17.06.2026 | 121,70 | 121,85 | 116,20 | 116,50 | -3,76% | 380,00 |
| 16.06.2026 | 120,45 | 121,30 | 118,95 | 121,05 | 0,17% | 398,00 |
| 15.06.2026 | 121,60 | 122,55 | 120,80 | 120,85 | -0,41% | 779,00 |
| 12.06.2026 | 120,60 | 121,35 | 119,00 | 121,35 | 1,13% | 416,00 |
| 11.06.2026 | 121,95 | 122,75 | 120,00 | 120,00 | -1,28% | 508,00 |
| 10.06.2026 | 121,65 | 122,90 | 121,55 | 121,55 | -0,78% | 330,00 |
| 09.06.2026 | 120,45 | 122,50 | 119,95 | 122,50 | 1,32% | 214,00 |
| 08.06.2026 | 122,20 | 123,85 | 120,90 | 120,90 | -0,49% | 169,00 |
| 05.06.2026 | 121,90 | 124,25 | 121,00 | 121,50 | -1,18% | 863,00 |
| 04.06.2026 | 119,20 | 123,15 | 119,00 | 122,95 | 4,06% | 150,00 |
| 03.06.2026 | 122,10 | 123,45 | 118,15 | 118,15 | -3,31% | 248,00 |
| 02.06.2026 | 123,90 | 124,65 | 118,80 | 122,20 | -2,63% | 156,00 |
| 01.06.2026 | 127,75 | 127,90 | 124,00 | 125,50 | -1,61% | 1.206,00 |
| 29.05.2026 | 127,20 | 127,55 | 126,60 | 127,55 | -0,04% | 431,00 |
| 28.05.2026 | 129,10 | 129,10 | 127,50 | 127,60 | 0,24% | 102,00 |
| 27.05.2026 | 129,85 | 130,40 | 127,30 | 127,30 | -1,96% | 327,00 |
| 26.05.2026 | 131,60 | 131,70 | 129,85 | 129,85 | -1,63% | 233,00 |
| 25.05.2026 | 132,95 | 133,50 | 132,00 | 132,00 | 0,42% | 455,00 |
| 22.05.2026 | 131,75 | 132,35 | 131,45 | 131,45 | 1,58% | 161,00 |
| 21.05.2026 | 131,25 | 131,60 | 129,40 | 129,40 | -1,60% | 87,00 |
| 20.05.2026 | 133,30 | 133,30 | 131,50 | 131,50 | -2,27% | 356,00 |
| 19.05.2026 | 135,05 | 136,00 | 134,55 | 134,55 | 0,30% | 350,00 |
| 18.05.2026 | 133,75 | 134,15 | 132,60 | 134,15 | 0,30% | 143,00 |
| 15.05.2026 | 133,55 | 136,00 | 133,00 | 133,75 | 0,45% | 202,00 |
| 14.05.2026 | 132,90 | 133,15 | 132,90 | 133,15 | 0,79% | 16,00 |
| 13.05.2026 | 132,65 | 133,10 | 131,00 | 132,10 | -1,71% | 387,00 |
| 12.05.2026 | 134,30 | 134,40 | 134,30 | 134,40 | 0,90% | 127,00 |
| 11.05.2026 | 131,95 | 133,20 | 131,70 | 133,20 | 0,41% | 169,00 |
| 08.05.2026 | 133,80 | 133,80 | 132,25 | 132,65 | 1,03% | 125,00 |
| 07.05.2026 | 131,10 | 131,55 | 129,45 | 131,30 | 0,11% | 308,00 |
| 06.05.2026 | 132,30 | 133,30 | 131,15 | 131,15 | -2,49% | 4.000,00 |
| 05.05.2026 | 134,75 | 134,80 | 131,35 | 134,50 | 0,37% | 168,00 |
| 04.05.2026 | 132,90 | 134,80 | 131,80 | 134,00 | -0,52% | 570,00 |
| 30.04.2026 | 133,15 | 137,45 | 132,70 | 134,70 | 1,43% | 595,00 |
| 29.04.2026 | 133,75 | 134,90 | 132,00 | 132,80 | -0,67% | 571,00 |
| 28.04.2026 | 133,45 | 135,35 | 132,50 | 133,70 | -0,22% | 801,00 |
| 27.04.2026 | 138,00 | 138,00 | 134,00 | 134,00 | 0,07% | 631,00 |
| 24.04.2026 | 134,50 | 135,10 | 133,90 | 133,90 | 0,30% | 273,00 |
| 23.04.2026 | 135,70 | 136,10 | 133,50 | 133,50 | -1,66% | 270,00 |
| 22.04.2026 | 136,30 | 136,40 | 135,05 | 135,75 | 0,33% | 389,00 |
| 21.04.2026 | 137,55 | 137,55 | 135,10 | 135,30 | -1,20% | 163,00 |
| 20.04.2026 | 136,70 | 138,40 | 136,60 | 136,95 | -0,11% | 231,00 |
| 17.04.2026 | 138,75 | 139,70 | 136,00 | 137,10 | -1,22% | 839,00 |
| 16.04.2026 | 139,75 | 140,80 | 138,60 | 138,80 | -0,89% | 229,00 |
| 15.04.2026 | 137,80 | 140,05 | 137,80 | 140,05 | 2,11% | 46,00 |
| 14.04.2026 | 140,20 | 140,20 | 137,15 | 137,15 | -1,51% | 115,00 |
| 13.04.2026 | 137,30 | 139,35 | 137,00 | 139,25 | 2,62% | 592,00 |
| 10.04.2026 | 138,05 | 139,15 | 135,00 | 135,70 | -3,55% | 75,00 |
| 09.04.2026 | 143,95 | 143,95 | 140,70 | 140,70 | -2,09% | 68,00 |
| 08.04.2026 | 144,95 | 144,95 | 143,30 | 143,70 | -0,76% | 67,00 |
| 07.04.2026 | 144,80 | 144,80 | 143,00 | 144,80 | 3,00% | 101,00 |
| 02.04.2026 | 135,84 | 140,58 | 134,84 | 140,58 | 4,13% | 152,00 |
| 01.04.2026 | 137,10 | 137,12 | 135,00 | 135,00 | -2,47% | 5,00 |
| 31.03.2026 | 138,42 | 138,42 | 138,42 | 138,42 | 2,46% | 1,00 |
| 30.03.2026 | 132,28 | 135,10 | 132,28 | 135,10 | 0,82% | 142,00 |
| 27.03.2026 | 135,42 | 135,42 | 132,98 | 134,00 | -0,55% | 75,00 |
| 26.03.2026 | 134,22 | 134,74 | 134,12 | 134,74 | -0,69% | 44,00 |
| 25.03.2026 | 135,68 | 135,68 | 135,68 | 135,68 | 0,68% | 14,00 |
| 24.03.2026 | 134,76 | 134,76 | 134,76 | 134,76 | -0,88% | 1,00 |
| 23.03.2026 | 135,40 | 139,06 | 134,94 | 135,96 | -0,45% | 556,00 |
| 20.03.2026 | 137,08 | 137,08 | 136,58 | 136,58 | -0,38% | 14,00 |
| 19.03.2026 | 136,18 | 137,10 | 136,16 | 137,10 | -0,81% | 36,00 |
| 18.03.2026 | 138,22 | 138,22 | 138,22 | 138,22 | -1,50% | 20,00 |
| 17.03.2026 | 138,90 | 140,70 | 138,90 | 140,32 | 0,57% | 13,00 |
| 16.03.2026 | 141,06 | 141,18 | 139,52 | 139,52 | 0,58% | 190,00 |
| 13.03.2026 | 139,60 | 139,60 | 138,72 | 138,72 | 0,22% | 85,00 |
| 12.03.2026 | 134,50 | 138,42 | 134,50 | 138,42 | 1,93% | 135,00 |
| 11.03.2026 | 138,42 | 138,56 | 133,64 | 135,80 | -2,34% | 249,00 |
| 10.03.2026 | 142,24 | 142,24 | 136,48 | 139,06 | -2,46% | 92,00 |
| 09.03.2026 | 142,82 | 142,82 | 140,72 | 142,56 | 0,07% | 14,00 |
| 06.03.2026 | 139,78 | 142,46 | 138,78 | 142,46 | -0,52% | 347,00 |
| 05.03.2026 | 143,66 | 143,66 | 141,50 | 143,20 | 1,16% | 160,00 |
| 04.03.2026 | 140,98 | 141,56 | 140,90 | 141,56 | -0,80% | 93,00 |
| 03.03.2026 | 139,12 | 142,70 | 139,04 | 142,70 | 1,16% | 347,00 |
| 02.03.2026 | 137,70 | 142,60 | 137,70 | 141,06 | 1,16% | 260,00 |
| 27.02.2026 | 137,28 | 139,44 | 137,04 | 139,44 | 1,69% | 81,00 |
| 26.02.2026 | 135,32 | 137,54 | 135,32 | 137,12 | 3,49% | 92,00 |
| 25.02.2026 | 132,06 | 132,50 | 131,34 | 132,50 | 0,06% | 197,00 |
| 24.02.2026 | 130,58 | 132,42 | 129,88 | 132,42 | 1,64% | 260,00 |
| 23.02.2026 | 129,08 | 130,28 | 128,58 | 130,28 | -0,66% | 552,00 |
| 20.02.2026 | 131,14 | 131,14 | 131,14 | 131,14 | 1,08% | 24,00 |
| 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 |