134,300€
0,19%
Echtzeit-Aktienkurs Intercontinental Exchange
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |