160,850€
-0,95%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 164,15 | 164,15 | 160,75 | 160,75 | -1,02% | 92,00 |
| 11.11.2026 | 157,50 | 162,40 | 157,00 | 162,40 | 3,44% | 267,00 |
| 10.11.2026 | 154,70 | 157,00 | 154,70 | 157,00 | 0,87% | 218,00 |
| 09.11.2026 | 157,00 | 157,00 | 153,95 | 155,65 | 0,00% | 292,00 |
| 06.11.2026 | 154,45 | 155,65 | 154,45 | 155,65 | 1,10% | 804,00 |
| 05.11.2026 | 156,95 | 157,50 | 153,95 | 153,95 | -0,77% | 349,00 |
| 04.11.2026 | 153,40 | 155,15 | 153,40 | 155,15 | 1,41% | 49,00 |
| 03.11.2026 | 153,00 | 154,25 | 151,30 | 153,00 | -0,46% | 119,00 |
| 02.11.2026 | 151,00 | 153,70 | 149,85 | 153,70 | 1,89% | 186,00 |
| 30.10.2026 | 146,40 | 151,95 | 146,40 | 150,85 | 2,20% | 313,00 |
| 29.10.2026 | 143,75 | 148,55 | 143,75 | 147,60 | 5,02% | 125,00 |
| 28.10.2026 | 139,10 | 140,55 | 138,85 | 140,55 | 0,04% | 12,00 |
| 27.10.2026 | 144,60 | 144,70 | 140,50 | 140,50 | -2,23% | 308,00 |
| 26.10.2026 | 144,90 | 146,20 | 143,70 | 143,70 | -0,86% | 36,00 |
| 23.10.2026 | 144,75 | 146,95 | 144,75 | 144,95 | -0,03% | 253,00 |
| 22.10.2026 | 139,45 | 145,00 | 139,40 | 145,00 | 2,76% | 68,00 |
| 21.10.2026 | 141,15 | 141,55 | 139,05 | 141,10 | 1,26% | 716,00 |
| 20.10.2026 | 141,55 | 142,00 | 139,35 | 139,35 | -1,97% | 419,00 |
| 19.10.2026 | 143,80 | 143,85 | 142,15 | 142,15 | -0,59% | 390,00 |
| 16.10.2026 | 141,05 | 143,00 | 140,50 | 143,00 | 1,67% | 228,00 |
| 15.10.2026 | 139,35 | 140,65 | 137,15 | 140,65 | 1,19% | 183,00 |
| 14.10.2026 | 139,55 | 139,60 | 139,00 | 139,00 | -0,86% | 384,00 |
| 13.10.2026 | 141,05 | 141,05 | 140,20 | 140,20 | -0,21% | 126,00 |
| 12.10.2026 | 139,45 | 140,60 | 139,00 | 140,50 | 0,64% | 152,00 |
| 09.10.2026 | 138,30 | 140,25 | 138,30 | 139,60 | 0,29% | 180,00 |
| 08.10.2026 | 135,45 | 139,20 | 135,40 | 139,20 | 2,35% | 16,00 |
| 07.10.2026 | 137,25 | 137,80 | 135,95 | 136,00 | 0,74% | 368,00 |
| 06.10.2026 | 135,30 | 136,45 | 135,00 | 135,00 | 0,60% | 309,00 |
| 05.10.2026 | 134,50 | 134,95 | 133,25 | 134,20 | 0,30% | 340,00 |
| 02.10.2026 | 134,25 | 135,30 | 133,40 | 133,80 | -0,37% | 97,00 |
| 01.10.2026 | 134,35 | 135,80 | 133,50 | 134,30 | -0,56% | 217,00 |
| 30.09.2026 | 133,90 | 135,15 | 133,90 | 135,05 | 0,52% | 440,00 |
| 29.09.2026 | 135,20 | 136,30 | 134,30 | 134,35 | -0,07% | 744,00 |
| 28.09.2026 | 134,45 | 136,65 | 134,45 | 134,45 | 0,00% | 621,00 |
| 25.09.2026 | 137,55 | 137,55 | 134,45 | 134,45 | -1,79% | 39,00 |
| 24.09.2026 | 136,30 | 137,70 | 136,30 | 136,90 | -0,15% | 135,00 |
| 23.09.2026 | 133,50 | 137,60 | 133,50 | 137,10 | 1,48% | 1.031,00 |
| 22.09.2026 | 134,95 | 135,10 | 134,95 | 135,10 | -0,26% | 4,00 |
| 21.09.2026 | 136,70 | 136,80 | 135,15 | 135,45 | 0,59% | 133,00 |
| 18.09.2026 | 133,45 | 134,65 | 133,40 | 134,65 | 0,94% | 232,00 |
| 17.09.2026 | 132,75 | 133,40 | 132,75 | 133,40 | -0,26% | 58,00 |
| 16.09.2026 | 135,25 | 135,30 | 133,75 | 133,75 | -1,33% | 40,00 |
| 15.09.2026 | 136,75 | 136,75 | 134,80 | 135,55 | -1,31% | 69,00 |
| 14.09.2026 | 137,00 | 138,40 | 136,00 | 137,35 | 1,03% | 310,00 |
| 11.09.2026 | 135,15 | 136,20 | 134,50 | 135,95 | 1,49% | 483,00 |
| 10.09.2026 | 134,30 | 135,50 | 133,60 | 133,95 | -0,07% | 474,00 |
| 09.09.2026 | 136,45 | 136,45 | 134,05 | 134,05 | -1,83% | 70,00 |
| 08.09.2026 | 136,85 | 137,70 | 136,55 | 136,55 | -0,40% | 56,00 |
| 07.09.2026 | 139,25 | 139,25 | 136,75 | 137,10 | -1,65% | 388,00 |
| 04.09.2026 | 141,10 | 141,10 | 139,30 | 139,40 | 2,76% | 20,00 |
| 03.09.2026 | 135,65 | 135,65 | 135,65 | 135,65 | -0,33% | 8,00 |
| 02.09.2026 | 137,25 | 138,45 | 136,10 | 136,10 | -1,13% | 94,00 |
| 01.09.2026 | 139,05 | 139,15 | 136,35 | 137,65 | 0,22% | 138,00 |
| 31.08.2026 | 140,45 | 140,50 | 137,35 | 137,35 | -2,14% | 286,00 |
| 28.08.2026 | 138,75 | 140,35 | 137,90 | 140,35 | 0,61% | 49,00 |
| 27.08.2026 | 138,90 | 142,00 | 138,00 | 139,50 | 0,32% | 759,00 |
| 26.08.2026 | 138,05 | 139,70 | 138,05 | 139,05 | 0,14% | 138,00 |
| 25.08.2026 | 140,55 | 141,05 | 138,55 | 138,85 | -0,43% | 701,00 |
| 24.08.2026 | 138,00 | 139,45 | 136,80 | 139,45 | 0,65% | 565,00 |
| 21.08.2026 | 136,25 | 138,80 | 135,25 | 138,55 | 1,58% | 171,00 |
| 20.08.2026 | 134,85 | 137,35 | 134,85 | 136,40 | 0,78% | 217,00 |
| 19.08.2026 | 135,15 | 135,70 | 134,05 | 135,35 | -0,40% | 49,00 |
| 18.08.2026 | 133,40 | 136,05 | 132,40 | 135,90 | 1,61% | 950,00 |
| 17.08.2026 | 133,30 | 134,40 | 133,05 | 133,75 | 0,53% | 377,00 |
| 14.08.2026 | 134,95 | 134,95 | 133,05 | 133,05 | -0,82% | 446,00 |
| 13.08.2026 | 132,00 | 134,15 | 131,65 | 134,15 | 1,90% | 357,00 |
| 12.08.2026 | 129,95 | 131,65 | 129,60 | 131,65 | 0,88% | 675,00 |
| 11.08.2026 | 130,65 | 130,65 | 130,50 | 130,50 | -0,68% | 47,00 |
| 10.08.2026 | 130,75 | 131,40 | 130,05 | 131,40 | -0,45% | 223,00 |
| 07.08.2026 | 130,50 | 132,00 | 130,50 | 132,00 | 2,37% | 24,00 |
| 06.08.2026 | 130,30 | 130,30 | 128,35 | 128,95 | 0,08% | 145,00 |
| 05.08.2026 | 129,30 | 130,20 | 128,00 | 128,85 | -0,27% | 229,00 |
| 04.08.2026 | 131,65 | 132,55 | 128,45 | 129,20 | -2,49% | 474,00 |
| 03.08.2026 | 133,45 | 133,70 | 131,55 | 132,50 | 0,19% | 335,00 |
| 31.07.2026 | 136,05 | 137,10 | 131,85 | 132,25 | -0,64% | 229,00 |
| 30.07.2026 | 133,80 | 135,85 | 133,10 | 133,10 | -1,59% | 155,00 |
| 29.07.2026 | 134,20 | 135,80 | 133,95 | 135,25 | 0,82% | 267,00 |
| 28.07.2026 | 131,25 | 134,15 | 131,25 | 134,15 | 2,95% | 230,00 |
| 27.07.2026 | 128,40 | 130,40 | 128,40 | 130,30 | 1,96% | 150,00 |
| 24.07.2026 | 125,55 | 127,80 | 125,40 | 127,80 | 1,55% | 148,00 |
| 23.07.2026 | 124,90 | 125,85 | 124,40 | 125,85 | 1,04% | 303,00 |
| 22.07.2026 | 124,50 | 125,40 | 124,05 | 124,55 | 2,09% | 120,00 |
| 21.07.2026 | 124,10 | 124,95 | 122,00 | 122,00 | -1,97% | 154,00 |
| 20.07.2026 | 123,00 | 124,45 | 121,95 | 124,45 | 2,26% | 220,00 |
| 17.07.2026 | 122,90 | 125,50 | 121,70 | 121,70 | -2,17% | 354,00 |
| 16.07.2026 | 121,85 | 124,40 | 121,85 | 124,40 | 2,18% | 112,00 |
| 15.07.2026 | 121,05 | 122,45 | 119,80 | 121,75 | 0,70% | 214,00 |
| 14.07.2026 | 121,25 | 121,25 | 118,75 | 120,90 | 0,92% | 354,00 |
| 13.07.2026 | 118,25 | 120,55 | 118,25 | 119,80 | 1,31% | 197,00 |
| 10.07.2026 | 118,20 | 119,10 | 117,65 | 118,25 | 1,55% | 590,00 |
| 09.07.2026 | 121,65 | 121,65 | 115,50 | 116,45 | -3,40% | 579,00 |
| 08.07.2026 | 119,65 | 120,55 | 118,45 | 120,55 | 0,71% | 332,00 |
| 07.07.2026 | 118,05 | 120,20 | 117,25 | 119,70 | 1,79% | 859,00 |
| 06.07.2026 | 118,25 | 118,50 | 116,40 | 117,60 | -0,34% | 777,00 |
| 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 |