183,450€
-0,14%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 183,70 | 184,58 | 183,35 | 183,38 | -0,18% | - |
| 21.11.2024 | 179,10 | 183,75 | 177,80 | 183,70 | 3,07% | 24,00 |
| 20.11.2024 | 175,77 | 179,15 | 175,77 | 178,23 | 1,39% | - |
| 19.11.2024 | 172,30 | 177,02 | 170,55 | 175,77 | 2,00% | - |
| 18.11.2024 | 171,10 | 173,23 | 170,38 | 172,33 | 0,61% | 5,00 |
| 15.11.2024 | 168,02 | 171,33 | 167,63 | 171,27 | 1,26% | 2,00 |
| 14.11.2024 | 169,10 | 171,20 | 167,33 | 169,15 | -0,04% | 10,00 |
| 13.11.2024 | 167,65 | 170,52 | 167,65 | 169,23 | 0,92% | - |
| 12.11.2024 | 168,45 | 170,35 | 165,77 | 167,68 | -0,55% | 12,00 |
| 11.11.2024 | 158,70 | 168,60 | 158,35 | 168,60 | 6,24% | 59,00 |
| 08.11.2024 | 155,80 | 160,13 | 153,83 | 158,70 | 1,88% | 6,00 |
| 07.11.2024 | 160,18 | 161,33 | 154,30 | 155,77 | -2,73% | 49,00 |
| 06.11.2024 | 145,18 | 161,00 | 142,02 | 160,15 | 12,86% | 72,00 |
| 05.11.2024 | 141,18 | 143,85 | 140,70 | 141,90 | 0,51% | - |
| 04.11.2024 | 141,35 | 142,50 | 140,63 | 141,18 | -0,11% | - |
| 01.11.2024 | 140,23 | 142,63 | 139,02 | 141,33 | 0,71% | 18,00 |
| 31.10.2024 | 141,63 | 142,02 | 138,93 | 140,33 | -0,92% | - |
| 30.10.2024 | 141,27 | 142,65 | 140,50 | 141,63 | 0,55% | - |
| 29.10.2024 | 139,93 | 142,63 | 138,88 | 140,85 | 0,68% | 4,00 |
| 28.10.2024 | 136,25 | 140,25 | 136,25 | 139,90 | 2,66% | 142,00 |
| 25.10.2024 | 136,30 | 137,43 | 134,75 | 136,27 | -0,02% | 21,00 |
| 24.10.2024 | 136,70 | 138,08 | 136,27 | 136,30 | -0,29% | - |
| 23.10.2024 | 137,25 | 137,75 | 135,93 | 136,70 | -0,42% | 70,00 |
| 22.10.2024 | 138,60 | 138,83 | 135,85 | 137,27 | -0,96% | - |
| 21.10.2024 | 137,10 | 138,77 | 135,65 | 138,60 | 1,22% | 5,00 |
| 18.10.2024 | 137,25 | 138,75 | 136,90 | 136,93 | -0,24% | - |
| 17.10.2024 | 135,02 | 138,60 | 134,55 | 137,25 | 1,65% | 41,00 |
| 16.10.2024 | 135,80 | 138,48 | 130,50 | 135,02 | -0,75% | 84,00 |
| 15.10.2024 | 139,38 | 142,13 | 133,60 | 136,05 | -2,39% | 201,00 |
| 14.10.2024 | 138,27 | 139,77 | 137,60 | 139,38 | 1,27% | - |
| 11.10.2024 | 135,90 | 138,33 | 135,55 | 137,63 | 1,19% | - |
| 10.10.2024 | 136,70 | 137,98 | 135,08 | 136,00 | -0,51% | - |
| 09.10.2024 | 134,43 | 137,10 | 133,23 | 136,70 | 1,62% | - |
| 08.10.2024 | 135,45 | 136,00 | 130,65 | 134,52 | -0,72% | - |
| 07.10.2024 | 134,58 | 136,48 | 134,20 | 135,50 | 0,61% | 31,00 |
| 04.10.2024 | 131,27 | 134,73 | 130,48 | 134,68 | 2,55% | 12,00 |
| 03.10.2024 | 129,13 | 131,95 | 128,10 | 131,33 | 1,23% | 42,00 |
| 02.10.2024 | 124,95 | 129,77 | 123,95 | 129,73 | 3,86% | - |
| 01.10.2024 | 125,15 | 126,53 | 122,48 | 124,90 | -0,14% | - |
| 30.09.2024 | 123,20 | 125,33 | 121,38 | 125,08 | 1,44% | 74,00 |
| 27.09.2024 | 122,33 | 123,68 | 121,35 | 123,30 | 0,82% | 88,00 |
| 26.09.2024 | 122,33 | 124,30 | 121,98 | 122,30 | -0,02% | - |
| 25.09.2024 | 121,73 | 122,70 | 121,18 | 122,33 | 0,45% | 80,00 |
| 24.09.2024 | 121,68 | 122,18 | 120,95 | 121,78 | 0,12% | - |
| 23.09.2024 | 119,05 | 121,90 | 117,80 | 121,63 | 1,99% | 60,00 |
| 20.09.2024 | 118,65 | 119,35 | 118,15 | 119,25 | 0,51% | 30,00 |
| 19.09.2024 | 117,10 | 119,13 | 117,10 | 118,65 | 1,15% | - |
| 18.09.2024 | 118,60 | 119,60 | 116,25 | 117,30 | -1,05% | - |
| 17.09.2024 | 115,53 | 119,75 | 115,48 | 118,55 | 2,69% | - |
| 16.09.2024 | 115,78 | 117,53 | 115,05 | 115,45 | -0,22% | - |
| 13.09.2024 | 112,05 | 117,38 | 112,05 | 115,70 | 2,53% | 128,00 |
| 12.09.2024 | 111,50 | 113,78 | 110,88 | 112,85 | 1,21% | - |
| 11.09.2024 | 110,78 | 112,15 | 109,08 | 111,50 | 0,65% | 9,00 |
| 10.09.2024 | 112,58 | 113,95 | 109,28 | 110,78 | -1,49% | - |
| 09.09.2024 | 110,48 | 113,30 | 109,83 | 112,45 | 1,76% | 22,00 |
| 06.09.2024 | 113,78 | 114,15 | 109,65 | 110,50 | -2,88% | 60,00 |
| 05.09.2024 | 113,25 | 114,08 | 112,18 | 113,78 | 0,35% | - |
| 04.09.2024 | 115,38 | 115,60 | 113,15 | 113,38 | -1,75% | - |
| 03.09.2024 | 116,60 | 117,95 | 114,70 | 115,40 | -1,03% | 10,00 |
| 02.09.2024 | 116,23 | 117,43 | 116,15 | 116,60 | 0,19% | 32,00 |
| 30.08.2024 | 114,93 | 116,70 | 114,28 | 116,38 | 1,28% | - |
| 29.08.2024 | 113,28 | 115,83 | 113,13 | 114,90 | 1,41% | - |
| 28.08.2024 | 113,68 | 114,58 | 112,78 | 113,30 | -0,35% | 18,00 |
| 27.08.2024 | 110,93 | 113,75 | 110,80 | 113,70 | 2,50% | - |
| 26.08.2024 | 110,45 | 112,08 | 109,43 | 110,93 | 0,45% | 8,00 |
| 23.08.2024 | 111,70 | 112,10 | 108,35 | 110,43 | -1,01% | 30,00 |
| 22.08.2024 | 110,38 | 112,03 | 109,58 | 111,55 | 1,16% | - |
| 21.08.2024 | 108,53 | 110,70 | 107,88 | 110,28 | 1,64% | - |
| 20.08.2024 | 110,20 | 110,28 | 108,33 | 108,50 | -1,43% | - |
| 19.08.2024 | 109,73 | 110,40 | 109,13 | 110,08 | 0,41% | - |
| 16.08.2024 | 109,58 | 110,08 | 108,73 | 109,63 | 0,05% | - |
| 15.08.2024 | 107,20 | 110,20 | 107,20 | 109,58 | 2,22% | - |
| 14.08.2024 | 106,95 | 108,50 | 106,40 | 107,20 | 0,28% | 10,00 |
| 13.08.2024 | 107,93 | 108,43 | 106,70 | 106,90 | -0,77% | - |
| 12.08.2024 | 106,90 | 108,20 | 106,53 | 107,73 | 0,77% | 110,00 |
| 09.08.2024 | 105,75 | 107,10 | 104,83 | 106,90 | 1,09% | - |
| 08.08.2024 | 103,25 | 106,20 | 102,65 | 105,75 | 2,55% | - |
| 07.08.2024 | 101,08 | 104,65 | 101,08 | 103,13 | 2,03% | - |
| 06.08.2024 | 99,21 | 102,23 | 99,16 | 101,08 | 2,08% | - |
| 05.08.2024 | 103,15 | 103,15 | 94,47 | 99,02 | -3,98% | 235,00 |
| 02.08.2024 | 110,30 | 110,30 | 101,90 | 103,13 | -6,46% | 5,00 |
| 01.08.2024 | 110,48 | 112,53 | 108,03 | 110,25 | 0,02% | - |
| 31.07.2024 | 109,93 | 112,05 | 109,60 | 110,23 | 0,20% | - |
| 30.07.2024 | 109,95 | 112,78 | 109,95 | 110,00 | -0,50% | - |
| 29.07.2024 | 109,43 | 110,68 | 108,65 | 110,55 | 1,17% | 7,00 |
| 26.07.2024 | 109,30 | 109,98 | 108,25 | 109,28 | -0,02% | - |
| 25.07.2024 | 109,03 | 109,68 | 107,28 | 109,30 | 0,25% | - |
| 24.07.2024 | 112,05 | 112,35 | 108,88 | 109,03 | -2,63% | - |
| 23.07.2024 | 112,30 | 113,10 | 111,68 | 111,98 | -0,29% | - |
| 22.07.2024 | 110,85 | 112,85 | 110,35 | 112,30 | 1,24% | 25,00 |
| 19.07.2024 | 110,05 | 111,28 | 108,58 | 110,93 | 1,02% | 50,00 |
| 18.07.2024 | 113,03 | 113,05 | 108,73 | 109,80 | -2,64% | 32,00 |
| 17.07.2024 | 114,53 | 114,53 | 106,90 | 112,78 | -1,57% | 125,00 |
| 16.07.2024 | 114,43 | 116,98 | 112,60 | 114,58 | 0,22% | - |
| 15.07.2024 | 111,65 | 115,63 | 111,65 | 114,33 | 2,58% | - |
| 12.07.2024 | 111,85 | 112,35 | 111,33 | 111,45 | -0,34% | - |
| 11.07.2024 | 115,73 | 115,73 | 109,73 | 111,83 | -3,39% | 20,00 |
| 10.07.2024 | 115,83 | 116,93 | 115,20 | 115,75 | -0,04% | 12,00 |
| 09.07.2024 | 114,08 | 116,90 | 113,63 | 115,80 | 1,51% | - |
| 08.07.2024 | 114,28 | 116,03 | 113,68 | 114,08 | 0,13% | 110,00 |