62,950€
2,32%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 61,54 | 63,32 | 60,34 | 62,71 | 1,01% | 161,00 |
| 12.02.2026 | 64,55 | 65,28 | 61,02 | 62,08 | -3,50% | 639,00 |
| 11.02.2026 | 65,10 | 66,23 | 63,14 | 64,33 | -0,36% | 670,00 |
| 10.02.2026 | 65,60 | 66,49 | 63,96 | 64,56 | -1,72% | 1.771,00 |
| 09.02.2026 | 63,08 | 65,91 | 62,38 | 65,69 | 4,74% | 44,00 |
| 06.02.2026 | 58,60 | 63,31 | 58,32 | 62,72 | 6,13% | 1.508,00 |
| 05.02.2026 | 62,21 | 62,30 | 58,51 | 59,10 | -5,20% | 2.858,00 |
| 04.02.2026 | 63,51 | 64,03 | 60,81 | 62,34 | -1,66% | 1.391,00 |
| 03.02.2026 | 63,93 | 65,00 | 62,48 | 63,39 | -0,52% | 750,00 |
| 02.02.2026 | 62,63 | 66,12 | 61,88 | 63,72 | 1,19% | 2.493,00 |
| 30.01.2026 | 63,01 | 63,96 | 62,44 | 62,97 | 0,10% | 980,00 |
| 29.01.2026 | 62,94 | 64,82 | 61,62 | 62,91 | -0,55% | 2.562,00 |
| 28.01.2026 | 62,99 | 63,70 | 62,51 | 63,26 | -0,16% | 302,00 |
| 27.01.2026 | 63,40 | 63,98 | 62,23 | 63,36 | -0,49% | 698,00 |
| 26.01.2026 | 65,34 | 66,37 | 63,44 | 63,67 | -2,96% | 935,00 |
| 23.01.2026 | 65,30 | 66,84 | 65,10 | 65,61 | 0,14% | 1.249,00 |
| 22.01.2026 | 65,64 | 66,30 | 64,96 | 65,52 | 0,05% | 6.553,00 |
| 21.01.2026 | 60,22 | 65,81 | 60,22 | 65,49 | 7,11% | 4.877,00 |
| 20.01.2026 | 62,40 | 62,40 | 60,28 | 61,14 | -3,26% | 1.531,00 |
| 19.01.2026 | 63,12 | 63,35 | 62,54 | 63,20 | -0,14% | 1.156,00 |
| 16.01.2026 | 64,50 | 64,50 | 62,27 | 63,29 | -0,39% | 238,00 |
| 15.01.2026 | 61,22 | 65,16 | 60,98 | 63,54 | 4,64% | 892,00 |
| 14.01.2026 | 60,47 | 61,00 | 59,67 | 60,72 | 0,43% | 251,00 |
| 13.01.2026 | 60,68 | 61,10 | 60,31 | 60,46 | -0,23% | - |
| 12.01.2026 | 59,84 | 61,10 | 59,72 | 60,60 | 0,20% | 2.395,00 |
| 09.01.2026 | 60,24 | 61,13 | 60,20 | 60,48 | 0,53% | 187,00 |
| 08.01.2026 | 60,89 | 61,42 | 59,60 | 60,16 | -1,70% | 802,00 |
| 07.01.2026 | 62,32 | 62,74 | 60,98 | 61,20 | -1,83% | 189,00 |
| 06.01.2026 | 60,89 | 62,42 | 60,79 | 62,34 | 2,67% | 813,00 |
| 05.01.2026 | 57,39 | 61,12 | 57,12 | 60,72 | 5,64% | 946,00 |
| 02.01.2026 | 54,20 | 57,66 | 54,20 | 57,48 | 3,34% | 2.235,00 |
| 29.12.2025 | 56,56 | 56,56 | 55,13 | 55,62 | -0,52% | 1.126,00 |
| 23.12.2025 | 55,86 | 56,29 | 55,40 | 55,91 | -0,09% | 1.832,00 |
| 22.12.2025 | 54,89 | 56,05 | 54,62 | 55,96 | 1,84% | 1.068,00 |
| 19.12.2025 | 53,58 | 55,19 | 53,58 | 54,95 | 2,38% | 933,00 |
| 18.12.2025 | 53,17 | 54,51 | 53,11 | 53,67 | 0,71% | 192,00 |
| 17.12.2025 | 54,38 | 55,09 | 52,91 | 53,29 | -0,52% | 632,00 |
| 16.12.2025 | 52,90 | 53,65 | 52,84 | 53,57 | -0,22% | 1.210,00 |
| 15.12.2025 | 54,84 | 55,08 | 53,67 | 53,69 | -1,63% | 424,00 |
| 12.12.2025 | 56,39 | 56,51 | 53,34 | 54,58 | -3,00% | 2.936,00 |
| 11.12.2025 | 56,60 | 56,73 | 55,18 | 56,27 | -1,64% | 321,00 |
| 10.12.2025 | 56,36 | 57,42 | 56,25 | 57,21 | 1,15% | 274,00 |
| 09.12.2025 | 56,80 | 56,91 | 56,10 | 56,56 | 0,16% | 775,00 |
| 08.12.2025 | 55,34 | 56,51 | 55,16 | 56,47 | 1,80% | 48,00 |
| 05.12.2025 | 56,60 | 57,02 | 55,32 | 55,47 | -1,81% | 804,00 |
| 04.12.2025 | 55,77 | 56,72 | 55,49 | 56,49 | 1,53% | 438,00 |
| 03.12.2025 | 54,72 | 55,75 | 54,34 | 55,64 | 1,51% | 317,00 |
| 02.12.2025 | 54,48 | 55,43 | 54,26 | 54,81 | 0,40% | 355,00 |
| 01.12.2025 | 55,94 | 55,94 | 53,51 | 54,59 | -2,69% | 1.365,00 |
| 28.11.2025 | 55,57 | 56,31 | 55,51 | 56,10 | 0,90% | 378,00 |
| 27.11.2025 | 55,41 | 55,76 | 55,40 | 55,60 | 0,11% | 23,00 |
| 26.11.2025 | 54,84 | 55,84 | 54,75 | 55,54 | 1,83% | 396,00 |
| 25.11.2025 | 54,04 | 54,54 | 52,90 | 54,54 | 0,72% | 1.421,00 |
| 24.11.2025 | 53,15 | 54,36 | 53,10 | 54,15 | 1,96% | 989,00 |
| 21.11.2025 | 53,66 | 54,34 | 51,31 | 53,11 | -1,67% | 4.643,00 |
| 20.11.2025 | 57,11 | 58,27 | 53,64 | 54,01 | -3,62% | 3.020,00 |
| 19.11.2025 | 54,44 | 56,36 | 54,18 | 56,04 | 2,24% | 733,00 |
| 18.11.2025 | 54,06 | 55,47 | 53,55 | 54,81 | 0,22% | 2.785,00 |
| 17.11.2025 | 57,29 | 57,58 | 54,35 | 54,69 | -4,09% | 1.415,00 |
| 14.11.2025 | 57,98 | 57,98 | 55,63 | 57,02 | -1,25% | 2.681,00 |
| 13.11.2025 | 62,87 | 62,87 | 57,34 | 57,74 | -7,88% | 1.399,00 |
| 12.11.2025 | 61,29 | 63,00 | 60,98 | 62,68 | 2,45% | 1.061,00 |
| 11.11.2025 | 61,86 | 61,91 | 60,86 | 61,18 | -0,20% | 2.287,00 |
| 10.11.2025 | 62,56 | 62,56 | 60,96 | 61,30 | 0,36% | 1.183,00 |
| 07.11.2025 | 60,69 | 61,28 | 58,41 | 61,08 | 0,81% | 2.962,00 |
| 06.11.2025 | 62,10 | 62,34 | 59,56 | 60,59 | -3,27% | 695,00 |
| 05.11.2025 | 61,08 | 62,84 | 61,00 | 62,64 | 1,69% | 934,00 |
| 04.11.2025 | 62,55 | 62,82 | 60,56 | 61,60 | -2,67% | 2.057,00 |
| 03.11.2025 | 61,26 | 63,52 | 60,66 | 63,29 | 3,11% | 2.647,00 |
| 31.10.2025 | 59,52 | 61,43 | 59,40 | 61,38 | 2,78% | 962,00 |
| 30.10.2025 | 59,53 | 60,90 | 59,19 | 59,72 | 0,44% | 83,00 |
| 29.10.2025 | 59,06 | 59,93 | 58,60 | 59,46 | 0,47% | 824,00 |
| 28.10.2025 | 59,64 | 59,97 | 59,00 | 59,18 | -0,80% | 465,00 |
| 27.10.2025 | 59,78 | 60,39 | 59,56 | 59,66 | 0,88% | 1.525,00 |
| 24.10.2025 | 58,34 | 59,72 | 57,98 | 59,14 | 1,98% | 998,00 |
| 23.10.2025 | 55,85 | 58,50 | 55,80 | 57,99 | 3,68% | 542,00 |
| 22.10.2025 | 56,93 | 57,63 | 55,24 | 55,93 | -1,96% | 1.528,00 |
| 21.10.2025 | 57,54 | 58,15 | 56,75 | 57,05 | -0,82% | 598,00 |
| 20.10.2025 | 57,06 | 58,54 | 56,66 | 57,52 | 0,84% | 1.585,00 |
| 17.10.2025 | 56,54 | 59,13 | 54,20 | 57,04 | -2,18% | 7.778,00 |
| 16.10.2025 | 60,13 | 61,05 | 58,04 | 58,31 | -2,62% | 946,00 |
| 15.10.2025 | 60,42 | 61,18 | 59,14 | 59,88 | -1,58% | 922,00 |
| 14.10.2025 | 60,59 | 61,31 | 58,99 | 60,84 | 0,03% | 557,00 |
| 13.10.2025 | 60,00 | 61,40 | 60,00 | 60,82 | 2,36% | 1.300,00 |
| 10.10.2025 | 63,34 | 63,38 | 59,20 | 59,42 | -5,05% | 1.999,00 |
| 09.10.2025 | 62,08 | 62,62 | 61,63 | 62,58 | 1,00% | 258,00 |
| 08.10.2025 | 59,73 | 62,08 | 59,57 | 61,96 | 4,20% | 946,00 |
| 07.10.2025 | 59,49 | 60,34 | 58,72 | 59,46 | -0,34% | 233,00 |
| 06.10.2025 | 60,17 | 61,01 | 59,48 | 59,66 | -0,83% | 1.523,00 |
| 03.10.2025 | 60,87 | 61,22 | 59,23 | 60,16 | -0,61% | 797,00 |
| 02.10.2025 | 58,54 | 61,13 | 58,44 | 60,53 | 2,94% | 1.997,00 |
| 01.10.2025 | 57,82 | 60,14 | 57,08 | 58,80 | 0,68% | 5.080,00 |
| 30.09.2025 | 58,36 | 59,87 | 57,75 | 58,40 | -0,22% | 2.749,00 |
| 29.09.2025 | 56,22 | 58,58 | 56,22 | 58,53 | 3,89% | 1.281,00 |
| 26.09.2025 | 55,53 | 56,78 | 55,44 | 56,34 | 1,13% | 893,00 |
| 25.09.2025 | 54,68 | 56,05 | 53,87 | 55,71 | 1,35% | 1.458,00 |
| 24.09.2025 | 55,58 | 56,35 | 54,73 | 54,97 | 0,02% | 1.047,00 |
| 23.09.2025 | 54,46 | 56,01 | 54,32 | 54,96 | 1,03% | 487,00 |
| 22.09.2025 | 55,56 | 55,56 | 53,98 | 54,40 | -1,02% | 1.044,00 |
| 19.09.2025 | 55,02 | 55,38 | 54,88 | 54,96 | -0,76% | 128,00 |