54,420€
-1,22%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 55,29 | 55,56 | 53,89 | 54,31 | -1,42% | 951,00 |
| 19.09.2025 | 55,27 | 55,64 | 54,66 | 55,09 | 0,00% | 128,00 |
| 18.09.2025 | 52,78 | 55,59 | 52,78 | 55,09 | 4,32% | 1.423,00 |
| 17.09.2025 | 52,73 | 53,21 | 51,63 | 52,81 | 0,27% | 814,00 |
| 16.09.2025 | 53,08 | 53,13 | 52,17 | 52,67 | -0,57% | 1.458,00 |
| 15.09.2025 | 54,36 | 54,67 | 52,87 | 52,97 | -2,65% | 1.141,00 |
| 12.09.2025 | 54,00 | 54,99 | 53,82 | 54,41 | 0,83% | 547,00 |
| 11.09.2025 | 53,45 | 54,35 | 52,94 | 53,96 | 0,94% | 1.284,00 |
| 10.09.2025 | 52,94 | 53,76 | 52,77 | 53,46 | 1,19% | 2.264,00 |
| 09.09.2025 | 52,14 | 52,95 | 51,68 | 52,83 | 1,52% | 240,00 |
| 08.09.2025 | 51,14 | 52,41 | 51,14 | 52,04 | 1,26% | 1.517,00 |
| 05.09.2025 | 55,13 | 55,38 | 51,09 | 51,39 | -6,83% | 1.415,00 |
| 04.09.2025 | 54,78 | 55,64 | 54,54 | 55,16 | 0,57% | 1.913,00 |
| 03.09.2025 | 54,94 | 55,22 | 54,15 | 54,85 | 0,04% | 1.563,00 |
| 02.09.2025 | 53,28 | 54,87 | 52,23 | 54,83 | 2,74% | 1.517,00 |
| 01.09.2025 | 53,02 | 53,62 | 52,94 | 53,37 | 0,30% | 658,00 |
| 29.08.2025 | 53,24 | 53,86 | 52,73 | 53,21 | -1,00% | 1.085,00 |
| 28.08.2025 | 53,01 | 53,90 | 52,93 | 53,75 | 1,21% | 3.078,00 |
| 27.08.2025 | 54,50 | 54,76 | 52,65 | 53,11 | -2,25% | 2.470,00 |
| 26.08.2025 | 56,21 | 56,73 | 53,11 | 54,33 | 0,35% | 3.009,00 |
| 25.08.2025 | 53,46 | 54,18 | 52,84 | 54,14 | 2,50% | 2.989,00 |
| 22.08.2025 | 53,82 | 54,20 | 52,70 | 52,82 | -2,11% | 777,00 |
| 21.08.2025 | 53,74 | 54,12 | 53,38 | 53,96 | 1,62% | 1.571,00 |
| 20.08.2025 | 53,08 | 53,70 | 51,74 | 53,10 | -1,81% | 1.605,00 |
| 19.08.2025 | 54,24 | 54,42 | 54,08 | 54,08 | 0,15% | 441,00 |
| 18.08.2025 | 54,02 | 54,06 | 54,00 | 54,00 | -0,26% | 178,00 |
| 15.08.2025 | 55,00 | 55,28 | 53,88 | 54,14 | -1,96% | 855,00 |
| 14.08.2025 | 54,44 | 55,32 | 53,68 | 55,22 | 4,19% | 1.994,00 |
| 13.08.2025 | 57,76 | 58,36 | 53,00 | 53,00 | -8,90% | 2.863,00 |
| 12.08.2025 | 57,26 | 58,32 | 56,72 | 58,18 | 2,07% | 595,00 |
| 11.08.2025 | 56,94 | 57,26 | 56,64 | 57,00 | 1,21% | 270,00 |
| 08.08.2025 | 55,06 | 56,64 | 55,00 | 56,32 | 2,40% | 1.385,00 |
| 07.08.2025 | 54,92 | 55,62 | 54,74 | 55,00 | 0,92% | 382,00 |
| 06.08.2025 | 55,62 | 55,62 | 54,38 | 54,50 | -0,51% | 1.045,00 |
| 05.08.2025 | 56,48 | 56,50 | 54,78 | 54,78 | -1,30% | 877,00 |
| 04.08.2025 | 54,86 | 56,02 | 54,56 | 55,50 | 0,47% | 842,00 |
| 01.08.2025 | 57,28 | 57,40 | 53,78 | 55,24 | -3,93% | 6.340,00 |
| 31.07.2025 | 58,28 | 58,40 | 57,34 | 57,50 | -0,38% | 1.032,00 |
| 30.07.2025 | 56,52 | 58,10 | 56,52 | 57,72 | 2,38% | 1.389,00 |
| 29.07.2025 | 57,08 | 57,22 | 56,32 | 56,38 | -0,14% | 470,00 |
| 28.07.2025 | 55,84 | 57,00 | 55,84 | 56,46 | 0,93% | 1.496,00 |
| 25.07.2025 | 54,96 | 55,94 | 54,94 | 55,94 | 1,71% | 2.643,00 |
| 24.07.2025 | 53,72 | 55,00 | 53,72 | 55,00 | 2,31% | 1.044,00 |
| 23.07.2025 | 52,94 | 53,80 | 52,74 | 53,76 | 1,55% | 687,00 |
| 22.07.2025 | 52,66 | 53,32 | 51,44 | 52,94 | 0,27% | 2.602,00 |
| 21.07.2025 | 55,28 | 55,28 | 52,80 | 52,80 | -3,30% | 3.189,00 |
| 18.07.2025 | 53,78 | 55,96 | 53,18 | 54,60 | 5,98% | 5.258,00 |
| 17.07.2025 | 51,30 | 51,88 | 51,30 | 51,52 | 0,63% | 583,00 |
| 16.07.2025 | 51,08 | 51,88 | 49,76 | 51,20 | -0,27% | 719,00 |
| 15.07.2025 | 51,18 | 51,76 | 50,66 | 51,34 | 0,98% | 4.188,00 |
| 14.07.2025 | 50,26 | 50,88 | 50,00 | 50,84 | 0,51% | 1.495,00 |
| 11.07.2025 | 50,10 | 50,90 | 50,00 | 50,58 | 0,12% | 968,00 |
| 10.07.2025 | 49,13 | 50,52 | 49,10 | 50,52 | 1,53% | 940,00 |
| 09.07.2025 | 48,27 | 50,14 | 48,26 | 49,76 | 1,97% | 3.098,00 |
| 08.07.2025 | 49,25 | 49,26 | 48,31 | 48,80 | -1,55% | 259,00 |
| 07.07.2025 | 49,04 | 49,96 | 48,50 | 49,57 | 0,75% | 3.557,00 |
| 04.07.2025 | 49,00 | 49,20 | 49,00 | 49,20 | -0,38% | 25,00 |
| 03.07.2025 | 49,01 | 49,94 | 48,75 | 49,39 | 0,12% | 774,00 |
| 02.07.2025 | 48,79 | 49,34 | 47,50 | 49,33 | 3,27% | 2.694,00 |
| 01.07.2025 | 47,22 | 47,77 | 45,29 | 47,77 | 1,81% | 3.753,00 |
| 30.06.2025 | 46,72 | 47,20 | 46,40 | 46,92 | 1,93% | 9.341,00 |
| 27.06.2025 | 45,69 | 46,48 | 45,69 | 46,03 | 1,10% | 9.295,00 |
| 26.06.2025 | 45,10 | 45,84 | 44,75 | 45,53 | 2,11% | 1.640,00 |
| 25.06.2025 | 44,94 | 45,79 | 44,55 | 44,59 | 0,18% | 1.667,00 |
| 24.06.2025 | 44,54 | 44,54 | 44,05 | 44,51 | 2,39% | 552,00 |
| 23.06.2025 | 45,01 | 45,01 | 43,06 | 43,47 | -3,57% | 681,00 |
| 20.06.2025 | 45,75 | 45,95 | 45,08 | 45,08 | -0,24% | 400,00 |
| 19.06.2025 | 45,94 | 45,94 | 45,08 | 45,19 | -0,96% | 222,00 |
| 18.06.2025 | 45,70 | 46,00 | 45,45 | 45,63 | -74,93% | 403,00 |
| 17.06.2025 | 179,20 | 182,95 | 179,20 | 182,00 | 0,05% | 114,00 |
| 16.06.2025 | 176,20 | 182,15 | 176,20 | 181,90 | 3,21% | 91,00 |
| 13.06.2025 | 174,65 | 176,30 | 173,45 | 176,25 | 0,06% | 203,00 |
| 12.06.2025 | 175,55 | 177,70 | 173,45 | 176,15 | -1,18% | 246,00 |
| 11.06.2025 | 178,15 | 178,85 | 178,15 | 178,25 | 0,62% | 64,00 |
| 10.06.2025 | 178,60 | 180,00 | 176,80 | 177,15 | -0,70% | 134,00 |
| 09.06.2025 | 183,70 | 183,85 | 177,05 | 178,40 | -4,47% | 686,00 |
| 06.06.2025 | 184,35 | 187,20 | 183,85 | 186,75 | 3,03% | 572,00 |
| 05.06.2025 | 180,15 | 182,00 | 179,15 | 181,25 | -0,49% | 373,00 |
| 04.06.2025 | 184,35 | 184,60 | 181,35 | 182,15 | 0,50% | 126,00 |
| 03.06.2025 | 180,50 | 182,45 | 180,50 | 181,25 | -0,19% | 160,00 |
| 02.06.2025 | 181,00 | 183,65 | 179,90 | 181,60 | -0,66% | 173,00 |
| 30.05.2025 | 185,65 | 185,65 | 181,40 | 182,80 | -2,51% | 358,00 |
| 29.05.2025 | 190,45 | 190,70 | 187,50 | 187,50 | 0,46% | 80,00 |
| 28.05.2025 | 186,65 | 186,65 | 186,65 | 186,65 | 0,03% | 120,00 |
| 27.05.2025 | 185,10 | 187,45 | 182,10 | 186,60 | 0,57% | 448,00 |
| 26.05.2025 | 183,90 | 185,55 | 183,90 | 185,55 | 1,39% | 235,00 |
| 23.05.2025 | 183,65 | 183,80 | 176,45 | 183,00 | -0,68% | 107,00 |
| 22.05.2025 | 180,20 | 184,25 | 177,90 | 184,25 | 2,13% | 346,00 |
| 21.05.2025 | 182,25 | 185,25 | 180,40 | 180,40 | -2,49% | 67,00 |
| 20.05.2025 | 183,80 | 185,00 | 183,25 | 185,00 | -0,22% | 454,00 |
| 19.05.2025 | 183,65 | 185,75 | 178,80 | 185,40 | -1,33% | 526,00 |
| 16.05.2025 | 184,90 | 187,90 | 184,50 | 187,90 | 1,60% | 50,00 |
| 15.05.2025 | 181,75 | 184,95 | 178,05 | 184,95 | 2,07% | 366,00 |
| 14.05.2025 | 182,05 | 182,65 | 179,00 | 181,20 | -1,41% | 374,00 |
| 13.05.2025 | 176,80 | 183,80 | 176,80 | 183,80 | 3,93% | 170,00 |
| 12.05.2025 | 168,00 | 178,55 | 168,00 | 176,85 | 7,41% | 305,00 |
| 09.05.2025 | 165,10 | 165,10 | 163,55 | 164,65 | -0,33% | 381,00 |
| 08.05.2025 | 161,35 | 166,10 | 161,35 | 165,20 | 4,06% | 125,00 |
| 07.05.2025 | 158,50 | 159,40 | 157,90 | 158,75 | 1,28% | 36,00 |
| 06.05.2025 | 157,45 | 157,45 | 155,00 | 156,75 | -1,57% | 148,00 |