135,225€
1,29%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |