71,350€
-3,78%
Echtzeit-Aktienkurs Interactive Brokers Group Inc
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 73,82 | 74,55 | 71,14 | 71,47 | -3,61% | 1.001,00 |
| 06.05.2026 | 71,85 | 74,34 | 71,46 | 74,15 | 3,34% | 954,00 |
| 05.05.2026 | 70,21 | 72,34 | 69,93 | 71,75 | 2,77% | 785,00 |
| 04.05.2026 | 69,60 | 70,20 | 68,73 | 69,82 | 2,53% | 1.617,00 |
| 30.04.2026 | 65,66 | 68,14 | 65,47 | 68,09 | 3,25% | 1.150,00 |
| 29.04.2026 | 66,28 | 66,77 | 64,78 | 65,95 | -0,33% | 228,00 |
| 28.04.2026 | 66,10 | 66,53 | 65,30 | 66,17 | 0,03% | 300,00 |
| 27.04.2026 | 65,18 | 66,49 | 64,90 | 66,15 | 1,58% | 71,00 |
| 24.04.2026 | 64,93 | 65,54 | 64,34 | 65,12 | 0,65% | 367,00 |
| 23.04.2026 | 66,28 | 66,84 | 63,98 | 64,70 | -2,78% | 490,00 |
| 22.04.2026 | 67,76 | 68,34 | 65,47 | 66,55 | -1,91% | 851,00 |
| 21.04.2026 | 69,10 | 70,01 | 67,58 | 67,84 | -1,35% | 445,00 |
| 20.04.2026 | 69,17 | 69,61 | 68,17 | 68,77 | -1,28% | 824,00 |
| 17.04.2026 | 67,54 | 70,28 | 67,49 | 69,66 | 3,41% | 1.456,00 |
| 16.04.2026 | 67,71 | 68,32 | 66,54 | 67,36 | -0,33% | 759,00 |
| 15.04.2026 | 65,59 | 67,59 | 65,01 | 67,58 | 3,64% | 874,00 |
| 14.04.2026 | 62,95 | 65,50 | 62,95 | 65,20 | 3,90% | 298,00 |
| 13.04.2026 | 60,56 | 63,06 | 59,69 | 62,75 | 3,71% | 1.432,00 |
| 10.04.2026 | 61,17 | 61,64 | 59,76 | 60,51 | -2,32% | 110,00 |
| 09.04.2026 | 61,91 | 62,41 | 61,17 | 61,94 | 0,00% | 1.246,00 |
| 08.04.2026 | 60,50 | 62,79 | 60,50 | 61,94 | 5,40% | 1.752,00 |
| 07.04.2026 | 59,49 | 59,75 | 57,68 | 58,77 | -0,23% | 631,00 |
| 02.04.2026 | 58,73 | 59,59 | 56,74 | 58,90 | -0,29% | 187,00 |
| 01.04.2026 | 58,14 | 60,10 | 57,90 | 59,07 | 1,84% | 303,00 |
| 31.03.2026 | 56,01 | 58,36 | 55,89 | 58,00 | 4,86% | 737,00 |
| 30.03.2026 | 55,65 | 56,83 | 55,02 | 55,31 | -1,07% | 271,00 |
| 27.03.2026 | 57,64 | 58,03 | 55,80 | 55,91 | -2,66% | 448,00 |
| 26.03.2026 | 59,13 | 59,60 | 56,98 | 57,44 | -3,30% | 304,00 |
| 25.03.2026 | 57,59 | 60,26 | 57,53 | 59,40 | 3,41% | 641,00 |
| 24.03.2026 | 58,63 | 59,05 | 55,75 | 57,44 | -1,81% | 850,00 |
| 23.03.2026 | 56,19 | 59,62 | 55,80 | 58,50 | 3,28% | 746,00 |
| 20.03.2026 | 58,63 | 58,79 | 56,33 | 56,64 | -3,25% | 504,00 |
| 19.03.2026 | 59,72 | 59,72 | 57,92 | 58,54 | -2,43% | 403,00 |
| 18.03.2026 | 59,78 | 60,35 | 59,18 | 60,00 | 0,81% | 135,00 |
| 17.03.2026 | 59,23 | 60,59 | 58,97 | 59,52 | 0,17% | 620,00 |
| 16.03.2026 | 58,60 | 60,30 | 58,10 | 59,42 | 2,86% | 233,00 |
| 13.03.2026 | 58,19 | 59,32 | 57,57 | 57,77 | -0,77% | 1.409,00 |
| 12.03.2026 | 58,77 | 58,95 | 57,36 | 58,22 | -1,52% | 370,00 |
| 11.03.2026 | 58,95 | 59,45 | 57,98 | 59,12 | 0,27% | 565,00 |
| 10.03.2026 | 57,98 | 60,02 | 57,36 | 58,96 | 4,11% | 211,00 |
| 09.03.2026 | 56,74 | 56,86 | 54,92 | 56,63 | -1,03% | 276,00 |
| 06.03.2026 | 58,72 | 59,00 | 56,49 | 57,22 | -1,23% | 486,00 |
| 05.03.2026 | 59,43 | 59,86 | 57,57 | 57,93 | -2,08% | 248,00 |
| 04.03.2026 | 59,41 | 60,94 | 58,84 | 59,16 | -1,33% | 515,00 |
| 03.03.2026 | 60,96 | 61,02 | 58,44 | 59,96 | -2,90% | 730,00 |
| 02.03.2026 | 59,94 | 62,74 | 58,98 | 61,75 | 3,49% | 1.030,00 |
| 27.02.2026 | 62,76 | 62,94 | 58,92 | 59,67 | -5,15% | 667,00 |
| 26.02.2026 | 62,35 | 63,14 | 61,34 | 62,91 | 1,22% | 798,00 |
| 25.02.2026 | 60,93 | 62,47 | 60,68 | 62,15 | 1,72% | 755,00 |
| 24.02.2026 | 60,75 | 61,79 | 59,66 | 61,10 | 0,54% | 1.014,00 |
| 23.02.2026 | 62,55 | 63,10 | 59,97 | 60,77 | -3,20% | 287,00 |
| 20.02.2026 | 62,81 | 63,35 | 62,25 | 62,78 | -0,06% | 212,00 |
| 19.02.2026 | 63,55 | 64,00 | 61,92 | 62,82 | -1,55% | 7.272,00 |
| 18.02.2026 | 61,57 | 64,01 | 61,56 | 63,81 | 3,34% | 557,00 |
| 17.02.2026 | 62,52 | 63,28 | 60,65 | 61,75 | -1,53% | 1.543,00 |
| 16.02.2026 | 62,99 | 63,10 | 62,40 | 62,71 | 0,00% | 400,00 |
| 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 | 3,16% | 2.235,00 |
| 30.12.2025 | 55,45 | 55,72 | 55,24 | 55,72 | 0,18% | 45,00 |
| 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 |