49,000€
-0,58%
Echtzeit-Aktienkurs Interactive Brokers Group Inc
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 49,02 | 49,02 | 49,00 | 49,01 | -0,56% | - |
| 03.07.2025 | 49,25 | 50,00 | 48,75 | 49,29 | -0,13% | 774,00 |
| 02.07.2025 | 48,26 | 49,37 | 47,65 | 49,35 | 3,28% | 2.694,00 |
| 01.07.2025 | 46,98 | 48,05 | 45,22 | 47,79 | 1,43% | 3.753,00 |
| 30.06.2025 | 46,48 | 47,23 | 46,34 | 47,11 | 2,25% | 9.341,00 |
| 27.06.2025 | 45,95 | 46,56 | 45,25 | 46,08 | 1,20% | 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 |
| 05.05.2025 | 158,30 | 160,30 | 156,80 | 159,25 | -0,75% | 407,00 |
| 02.05.2025 | 152,80 | 160,55 | 152,80 | 160,45 | 7,40% | 405,00 |
| 30.04.2025 | 150,10 | 151,30 | 145,80 | 149,40 | -0,27% | 230,00 |
| 29.04.2025 | 148,20 | 150,60 | 148,20 | 149,80 | 1,87% | 118,00 |
| 28.04.2025 | 148,85 | 151,40 | 146,70 | 147,05 | -1,44% | 253,00 |
| 25.04.2025 | 149,50 | 150,40 | 147,55 | 149,20 | -0,03% | 185,00 |
| 24.04.2025 | 142,10 | 149,25 | 140,90 | 149,25 | 5,03% | 245,00 |
| 23.04.2025 | 137,00 | 149,00 | 137,00 | 142,10 | 2,45% | 1.453,00 |
| 22.04.2025 | 133,45 | 138,80 | 133,30 | 138,70 | -0,75% | 1.681,00 |
| 17.04.2025 | 140,70 | 142,00 | 137,40 | 139,75 | 1,64% | 196,00 |
| 16.04.2025 | 139,20 | 142,40 | 134,55 | 137,50 | -11,20% | 1.747,00 |
| 15.04.2025 | 153,60 | 156,75 | 151,45 | 154,85 | 1,64% | 564,00 |
| 14.04.2025 | 152,25 | 157,95 | 150,55 | 152,35 | 0,40% | 1.585,00 |
| 11.04.2025 | 147,70 | 152,25 | 143,25 | 151,75 | 3,27% | 2.151,00 |
| 10.04.2025 | 156,45 | 156,45 | 143,05 | 146,95 | -5,98% | 1.734,00 |
| 09.04.2025 | 128,15 | 158,20 | 128,15 | 156,30 | 18,19% | 949,00 |
| 08.04.2025 | 133,05 | 141,25 | 131,00 | 132,25 | 1,73% | 1.884,00 |
| 07.04.2025 | 128,10 | 136,60 | 120,05 | 130,00 | -2,37% | 1.541,00 |
| 04.04.2025 | 142,50 | 145,00 | 130,30 | 133,15 | -9,11% | 2.423,00 |
| 03.04.2025 | 148,00 | 153,00 | 143,90 | 146,50 | -8,72% | 904,00 |
| 02.04.2025 | 160,85 | 163,00 | 157,75 | 160,50 | 1,10% | 499,00 |
| 01.04.2025 | 153,50 | 159,35 | 152,70 | 158,75 | 3,62% | 95,00 |
| 31.03.2025 | 151,10 | 154,00 | 146,55 | 153,20 | 0,86% | 876,00 |
| 28.03.2025 | 156,00 | 156,25 | 150,90 | 151,90 | -3,19% | 871,00 |
| 27.03.2025 | 161,15 | 161,80 | 155,00 | 156,90 | -2,76% | 185,00 |
| 26.03.2025 | 166,00 | 166,60 | 161,35 | 161,35 | -2,63% | 200,00 |
| 25.03.2025 | 166,15 | 168,00 | 165,30 | 165,70 | -0,42% | 98,00 |
| 24.03.2025 | 161,45 | 168,00 | 161,45 | 166,40 | 4,26% | 590,00 |
| 21.03.2025 | 162,70 | 162,70 | 158,20 | 159,60 | -1,30% | 48,00 |
| 20.03.2025 | 164,55 | 165,50 | 161,70 | 161,70 | -1,16% | 486,00 |
| 19.03.2025 | 158,05 | 165,50 | 158,05 | 163,60 | 3,87% | 247,00 |
| 18.03.2025 | 159,85 | 160,35 | 155,45 | 157,50 | -1,53% | 229,00 |
| 17.03.2025 | 153,60 | 160,50 | 152,45 | 159,95 | 4,00% | 549,00 |
| 14.03.2025 | 149,85 | 155,95 | 148,95 | 153,80 | 3,01% | 1.542,00 |
| 13.03.2025 | 157,40 | 158,15 | 147,05 | 149,30 | -4,75% | 1.012,00 |
| 12.03.2025 | 157,00 | 163,00 | 156,75 | 156,75 | 0,45% | 807,00 |
| 11.03.2025 | 152,75 | 158,50 | 152,75 | 156,05 | 0,87% | 943,00 |
| 10.03.2025 | 175,35 | 175,45 | 153,80 | 154,70 | -12,25% | 1.873,00 |
| 07.03.2025 | 176,00 | 177,05 | 168,45 | 176,30 | 0,51% | 4.410,00 |
| 06.03.2025 | 181,20 | 182,00 | 171,25 | 175,40 | -3,41% | 301,00 |
| 05.03.2025 | 189,55 | 189,55 | 180,00 | 181,60 | -1,97% | 320,00 |
| 04.03.2025 | 192,05 | 192,70 | 179,30 | 185,25 | -3,52% | 1.234,00 |
| 03.03.2025 | 195,40 | 201,50 | 192,00 | 192,00 | -2,78% | 942,00 |
| 28.02.2025 | 196,45 | 198,15 | 195,00 | 197,50 | 1,49% | 98,00 |
| 27.02.2025 | 198,65 | 200,80 | 194,60 | 194,60 | -1,72% | 435,00 |
| 26.02.2025 | 192,35 | 199,80 | 192,35 | 198,00 | 3,34% | 362,00 |
| 25.02.2025 | 204,60 | 204,60 | 189,70 | 191,60 | -7,13% | 2.151,00 |
| 24.02.2025 | 210,00 | 211,50 | 201,80 | 206,30 | -1,29% | 1.716,00 |
| 21.02.2025 | 216,80 | 218,00 | 209,00 | 209,00 | -3,20% | 292,00 |
| 20.02.2025 | 220,40 | 220,40 | 211,80 | 215,90 | -3,01% | 265,00 |
| 19.02.2025 | 229,00 | 229,00 | 220,30 | 222,60 | -1,20% | 230,00 |
| 18.02.2025 | 226,10 | 227,10 | 222,00 | 225,30 | -0,13% | 808,00 |
| 17.02.2025 | 224,50 | 230,70 | 222,50 | 225,60 | 0,80% | 599,00 |
| 14.02.2025 | 225,90 | 226,80 | 220,90 | 223,80 | 0,36% | 286,00 |
| 13.02.2025 | 221,50 | 225,00 | 220,40 | 223,00 | 0,59% | 226,00 |
| 12.02.2025 | 212,60 | 221,70 | 210,60 | 221,70 | 3,55% | 1.630,00 |