209,150€
-2,86%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 215,40 | 218,00 | 207,80 | 209,05 | -2,90% | 292,00 |
| 20.02.2025 | 221,25 | 222,35 | 211,10 | 215,30 | -3,56% | 265,00 |
| 19.02.2025 | 228,05 | 229,00 | 220,30 | 223,25 | -0,95% | 230,00 |
| 18.02.2025 | 226,70 | 227,25 | 221,70 | 225,40 | 0,27% | 808,00 |
| 17.02.2025 | 223,90 | 230,70 | 222,10 | 224,80 | 0,72% | 599,00 |
| 14.02.2025 | 224,90 | 226,80 | 217,95 | 223,20 | -0,71% | 286,00 |
| 13.02.2025 | 222,50 | 226,50 | 218,65 | 224,80 | 1,51% | 226,00 |
| 12.02.2025 | 212,60 | 221,70 | 210,60 | 221,45 | 3,68% | 1.630,00 |
| 11.02.2025 | 219,35 | 220,60 | 212,05 | 213,60 | -2,75% | 724,00 |
| 10.02.2025 | 225,50 | 225,65 | 218,25 | 219,65 | -1,81% | 984,00 |
| 07.02.2025 | 219,95 | 224,20 | 219,60 | 223,70 | 1,91% | 125,00 |
| 06.02.2025 | 226,60 | 228,00 | 217,80 | 219,50 | -2,23% | 438,00 |
| 05.02.2025 | 212,50 | 225,50 | 212,40 | 224,50 | 5,13% | 498,00 |
| 04.02.2025 | 217,55 | 219,00 | 212,25 | 213,55 | -1,70% | 375,00 |
| 03.02.2025 | 208,45 | 218,50 | 202,95 | 217,25 | 3,63% | 1.048,00 |
| 31.01.2025 | 211,35 | 213,50 | 207,95 | 209,65 | -0,43% | 290,00 |
| 30.01.2025 | 203,20 | 212,80 | 203,15 | 210,55 | 3,77% | 871,00 |
| 29.01.2025 | 199,00 | 203,50 | 198,75 | 202,90 | 1,69% | 109,00 |
| 28.01.2025 | 194,70 | 199,88 | 194,60 | 199,52 | 2,74% | 852,00 |
| 27.01.2025 | 210,00 | 210,00 | 191,95 | 194,20 | -6,86% | 1.108,00 |
| 24.01.2025 | 199,33 | 210,00 | 197,80 | 208,50 | 4,12% | 1.359,00 |
| 23.01.2025 | 201,55 | 203,95 | 196,00 | 200,25 | -0,42% | 339,00 |
| 22.01.2025 | 191,50 | 202,65 | 190,35 | 201,10 | 8,61% | 1.268,00 |
| 21.01.2025 | 186,75 | 186,90 | 183,50 | 185,15 | -0,56% | 415,00 |
| 20.01.2025 | 183,55 | 188,95 | 183,55 | 186,20 | 0,40% | 945,00 |
| 17.01.2025 | 184,75 | 185,90 | 184,30 | 185,45 | 1,17% | 70,00 |
| 16.01.2025 | 182,20 | 183,30 | 182,20 | 183,30 | 1,33% | 170,00 |
| 15.01.2025 | 178,25 | 180,90 | 178,25 | 180,90 | 2,49% | 335,00 |
| 14.01.2025 | 179,00 | 179,00 | 176,50 | 176,50 | -2,16% | 1.203,00 |
| 13.01.2025 | 181,95 | 181,95 | 178,75 | 180,40 | 0,06% | 343,00 |
| 10.01.2025 | 185,95 | 185,95 | 179,20 | 180,30 | -2,17% | 172,00 |
| 09.01.2025 | 186,20 | 186,20 | 184,30 | 184,30 | -0,19% | 110,00 |
| 08.01.2025 | 184,60 | 186,60 | 183,15 | 184,65 | -0,22% | 269,00 |
| 07.01.2025 | 183,55 | 185,80 | 180,40 | 185,05 | 1,45% | 478,00 |
| 06.01.2025 | 178,30 | 183,05 | 176,10 | 182,40 | 2,04% | 143,00 |
| 03.01.2025 | 178,00 | 180,35 | 177,10 | 178,75 | 0,48% | 227,00 |
| 02.01.2025 | 172,00 | 177,90 | 168,65 | 177,90 | 5,11% | 150,00 |
| 30.12.2024 | 172,95 | 173,05 | 169,25 | 169,25 | -2,62% | 167,00 |
| 27.12.2024 | 173,00 | 174,35 | 173,00 | 173,80 | 1,64% | 87,00 |
| 23.12.2024 | 169,90 | 171,00 | 166,00 | 171,00 | 0,94% | 405,00 |
| 20.12.2024 | 165,00 | 170,15 | 164,95 | 169,40 | 0,47% | 696,00 |
| 19.12.2024 | 168,20 | 171,00 | 166,50 | 168,60 | -1,09% | 668,00 |
| 18.12.2024 | 171,35 | 171,35 | 169,60 | 170,45 | 0,65% | 24,00 |
| 17.12.2024 | 171,90 | 172,10 | 166,40 | 169,35 | -1,31% | 357,00 |
| 16.12.2024 | 170,00 | 171,70 | 170,00 | 171,60 | 1,15% | 47,00 |
| 13.12.2024 | 171,70 | 173,45 | 169,65 | 169,65 | -1,45% | 367,00 |
| 12.12.2024 | 171,70 | 172,15 | 171,15 | 172,15 | 0,23% | 84,00 |
| 11.12.2024 | 166,55 | 171,80 | 166,55 | 171,75 | 2,51% | 491,00 |
| 10.12.2024 | 171,55 | 172,00 | 167,55 | 167,55 | -2,02% | 432,00 |
| 09.12.2024 | 177,90 | 177,90 | 168,35 | 171,00 | -3,63% | 293,00 |
| 06.12.2024 | 176,15 | 177,70 | 174,40 | 177,45 | 0,14% | 228,00 |
| 05.12.2024 | 175,75 | 177,20 | 174,80 | 177,20 | 0,11% | 225,00 |
| 04.12.2024 | 179,05 | 179,05 | 175,70 | 177,00 | -0,11% | 1.173,00 |
| 03.12.2024 | 175,75 | 180,00 | 175,75 | 177,20 | -0,23% | 267,00 |
| 02.12.2024 | 182,20 | 184,10 | 177,50 | 177,60 | -2,09% | 1.219,00 |
| 29.11.2024 | 181,00 | 183,25 | 180,60 | 181,40 | -0,68% | 285,00 |
| 28.11.2024 | 182,45 | 182,65 | 182,45 | 182,65 | 0,72% | 69,00 |
| 27.11.2024 | 185,00 | 185,00 | 181,05 | 181,35 | 0,03% | 1.760,00 |
| 26.11.2024 | 181,25 | 182,70 | 181,25 | 181,30 | -0,30% | 31,00 |
| 25.11.2024 | 184,75 | 185,90 | 180,25 | 181,85 | -0,93% | 321,00 |
| 22.11.2024 | 185,10 | 186,35 | 180,25 | 183,55 | 0,19% | 843,00 |
| 21.11.2024 | 178,90 | 183,20 | 178,90 | 183,20 | 2,81% | 629,00 |
| 20.11.2024 | 176,70 | 179,00 | 176,55 | 178,20 | 1,65% | 399,00 |
| 19.11.2024 | 173,45 | 175,30 | 171,85 | 175,30 | 2,07% | 279,00 |
| 18.11.2024 | 170,10 | 173,05 | 170,10 | 171,75 | 1,24% | 321,00 |
| 15.11.2024 | 168,70 | 170,55 | 167,15 | 169,65 | 1,10% | 849,00 |
| 14.11.2024 | 170,60 | 171,60 | 167,80 | 167,80 | -0,89% | 170,00 |
| 13.11.2024 | 169,75 | 170,40 | 169,30 | 169,30 | 0,27% | 202,00 |
| 12.11.2024 | 167,80 | 169,25 | 166,60 | 168,85 | 0,69% | 473,00 |
| 11.11.2024 | 161,95 | 167,70 | 161,95 | 167,70 | 5,31% | 324,00 |
| 08.11.2024 | 155,95 | 159,25 | 155,55 | 159,25 | 0,70% | 292,00 |
| 07.11.2024 | 160,65 | 161,10 | 157,15 | 158,15 | -0,94% | 807,00 |
| 06.11.2024 | 148,35 | 160,00 | 148,35 | 159,65 | 12,67% | 1.528,00 |
| 05.11.2024 | 142,10 | 142,20 | 140,75 | 141,70 | -0,21% | 115,00 |
| 04.11.2024 | 140,35 | 142,00 | 140,35 | 142,00 | -0,42% | 128,00 |
| 01.11.2024 | 140,35 | 142,60 | 140,35 | 142,60 | 1,24% | 281,00 |
| 31.10.2024 | 142,25 | 142,25 | 139,50 | 140,85 | -0,49% | 176,00 |
| 30.10.2024 | 141,50 | 142,00 | 141,00 | 141,55 | -0,28% | 70,00 |
| 29.10.2024 | 139,90 | 142,40 | 138,95 | 141,95 | 1,98% | 222,00 |
| 28.10.2024 | 137,95 | 139,20 | 136,55 | 139,20 | 3,38% | 419,00 |
| 25.10.2024 | 135,65 | 135,65 | 134,65 | 134,65 | -1,79% | 240,00 |
| 24.10.2024 | 136,05 | 137,45 | 136,05 | 137,10 | 0,37% | 50,00 |
| 23.10.2024 | 138,10 | 138,10 | 136,60 | 136,60 | -0,26% | 251,00 |
| 22.10.2024 | 137,50 | 137,50 | 136,40 | 136,95 | -0,72% | 387,00 |
| 21.10.2024 | 136,95 | 137,95 | 135,00 | 137,95 | 0,66% | 740,00 |
| 18.10.2024 | 138,40 | 138,40 | 136,95 | 137,05 | -0,69% | 283,00 |
| 17.10.2024 | 134,05 | 138,50 | 134,05 | 138,00 | 1,66% | 340,00 |
| 16.10.2024 | 135,60 | 137,25 | 132,30 | 135,75 | -3,28% | 510,00 |
| 15.10.2024 | 139,80 | 141,85 | 139,80 | 140,35 | 0,72% | 133,00 |
| 14.10.2024 | 139,25 | 139,60 | 139,00 | 139,35 | 0,87% | 81,00 |
| 11.10.2024 | 135,25 | 138,15 | 135,25 | 138,15 | 1,51% | 61,00 |
| 10.10.2024 | 137,55 | 137,55 | 136,10 | 136,10 | -0,62% | 597,00 |
| 09.10.2024 | 133,80 | 136,95 | 133,80 | 136,95 | 1,07% | 431,00 |
| 08.10.2024 | 134,40 | 135,65 | 130,05 | 135,50 | 0,41% | 310,00 |
| 07.10.2024 | 134,70 | 136,30 | 134,60 | 134,95 | 0,33% | 137,00 |
| 04.10.2024 | 130,75 | 134,50 | 130,75 | 134,50 | 2,91% | 417,00 |
| 03.10.2024 | 129,35 | 130,85 | 129,35 | 130,70 | 2,27% | 535,00 |
| 02.10.2024 | 124,15 | 127,80 | 124,15 | 127,80 | 1,95% | 209,00 |
| 01.10.2024 | 125,65 | 126,05 | 122,70 | 125,35 | 0,97% | 416,00 |
| 30.09.2024 | 122,35 | 124,50 | 121,40 | 124,15 | 0,49% | 566,00 |