131,700€
-1,90%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 134,18 | 134,18 | 127,38 | 131,75 | -1,86% | 20,00 |
| 08.04.2025 | 132,27 | 142,10 | 131,48 | 134,25 | 1,63% | 847,00 |
| 07.04.2025 | 132,08 | 137,33 | 120,25 | 132,10 | -0,97% | 249,00 |
| 04.04.2025 | 144,43 | 144,43 | 129,05 | 133,40 | -7,76% | 315,00 |
| 03.04.2025 | 155,65 | 155,65 | 143,50 | 144,63 | -9,99% | 62,00 |
| 02.04.2025 | 160,13 | 163,50 | 156,45 | 160,68 | 0,23% | - |
| 01.04.2025 | 153,10 | 160,73 | 151,10 | 160,30 | 4,67% | 74,00 |
| 31.03.2025 | 152,02 | 154,00 | 145,52 | 153,15 | 1,04% | 490,00 |
| 28.03.2025 | 156,52 | 158,02 | 150,20 | 151,58 | -3,18% | 160,00 |
| 27.03.2025 | 162,18 | 162,40 | 154,15 | 156,55 | -3,23% | 20,00 |
| 26.03.2025 | 166,83 | 167,05 | 161,25 | 161,77 | -2,62% | - |
| 25.03.2025 | 166,85 | 169,75 | 164,90 | 166,13 | -0,30% | - |
| 24.03.2025 | 162,88 | 168,35 | 160,58 | 166,63 | 3,86% | 71,00 |
| 21.03.2025 | 160,70 | 162,30 | 157,50 | 160,43 | -0,91% | 20,00 |
| 20.03.2025 | 163,90 | 166,48 | 160,77 | 161,90 | -0,87% | 103,00 |
| 19.03.2025 | 157,08 | 165,75 | 157,08 | 163,33 | 4,11% | - |
| 18.03.2025 | 159,45 | 160,35 | 155,35 | 156,88 | -1,61% | - |
| 17.03.2025 | 154,20 | 160,77 | 152,68 | 159,45 | 3,83% | 14,00 |
| 14.03.2025 | 151,55 | 155,68 | 149,30 | 153,58 | 3,30% | 10,00 |
| 13.03.2025 | 156,95 | 158,98 | 146,48 | 148,68 | -5,42% | 7,00 |
| 12.03.2025 | 155,77 | 163,00 | 155,77 | 157,20 | 0,80% | 39,00 |
| 11.03.2025 | 153,68 | 158,80 | 152,83 | 155,95 | 0,18% | 44,00 |
| 10.03.2025 | 175,80 | 175,80 | 152,88 | 155,68 | -12,06% | 101,00 |
| 07.03.2025 | 175,88 | 177,27 | 168,30 | 177,02 | 0,60% | 95,00 |
| 06.03.2025 | 182,95 | 183,33 | 171,25 | 175,98 | -3,64% | 36,00 |
| 05.03.2025 | 186,10 | 189,13 | 179,60 | 182,63 | -1,20% | - |
| 04.03.2025 | 193,38 | 193,38 | 177,43 | 184,85 | -3,84% | 20,00 |
| 03.03.2025 | 198,35 | 201,55 | 191,80 | 192,23 | -2,36% | - |
| 28.02.2025 | 195,65 | 198,73 | 194,20 | 196,88 | 0,46% | 15,00 |
| 27.02.2025 | 197,10 | 202,10 | 194,63 | 195,98 | -0,50% | 2,00 |
| 26.02.2025 | 191,27 | 199,48 | 190,43 | 196,95 | 3,09% | 100,00 |
| 25.02.2025 | 205,00 | 205,70 | 189,43 | 191,05 | -6,85% | 18,00 |
| 24.02.2025 | 209,25 | 212,30 | 201,65 | 205,10 | -1,87% | 62,00 |
| 21.02.2025 | 215,20 | 218,00 | 207,80 | 209,00 | -2,86% | - |
| 20.02.2025 | 223,10 | 223,10 | 211,10 | 215,15 | -3,61% | 8,00 |
| 19.02.2025 | 224,80 | 228,05 | 220,65 | 223,20 | -0,98% | - |
| 18.02.2025 | 223,45 | 226,80 | 221,80 | 225,40 | 0,65% | 104,00 |
| 17.02.2025 | 223,20 | 229,65 | 223,20 | 223,95 | 0,34% | 300,00 |
| 14.02.2025 | 224,75 | 225,75 | 217,95 | 223,20 | -0,69% | 1,00 |
| 13.02.2025 | 222,25 | 226,55 | 218,65 | 224,75 | 1,49% | - |
| 12.02.2025 | 214,10 | 221,70 | 210,60 | 221,45 | 3,68% | 3,00 |
| 11.02.2025 | 220,00 | 220,00 | 212,05 | 213,60 | -2,78% | 25,00 |
| 10.02.2025 | 222,65 | 225,70 | 218,25 | 219,70 | -1,77% | 70,00 |
| 07.02.2025 | 220,85 | 224,20 | 219,60 | 223,65 | 1,89% | 11,00 |
| 06.02.2025 | 225,35 | 227,95 | 217,80 | 219,50 | -2,23% | 107,00 |
| 05.02.2025 | 213,90 | 225,50 | 212,45 | 224,50 | 5,03% | 37,00 |
| 04.02.2025 | 218,60 | 218,70 | 212,25 | 213,75 | -1,61% | 54,00 |
| 03.02.2025 | 209,30 | 218,45 | 202,95 | 217,25 | 3,65% | 15,00 |
| 31.01.2025 | 211,30 | 212,95 | 207,95 | 209,60 | -0,43% | 55,00 |
| 30.01.2025 | 203,35 | 212,50 | 203,10 | 210,50 | 3,75% | 12,00 |
| 29.01.2025 | 199,48 | 203,50 | 198,75 | 202,90 | 1,70% | 100,00 |
| 28.01.2025 | 195,83 | 199,88 | 194,60 | 199,50 | 2,78% | 31,00 |
| 27.01.2025 | 208,20 | 209,10 | 191,95 | 194,10 | -6,91% | 35,00 |
| 24.01.2025 | 199,95 | 210,00 | 198,45 | 208,50 | 4,07% | 4,00 |
| 23.01.2025 | 201,75 | 203,65 | 196,08 | 200,35 | -0,27% | 45,00 |
| 22.01.2025 | 190,88 | 202,60 | 190,35 | 200,90 | 8,26% | 284,00 |
| 21.01.2025 | 187,58 | 187,58 | 182,83 | 185,58 | -0,50% | 2,00 |
| 20.01.2025 | 185,75 | 188,98 | 184,35 | 186,50 | 0,80% | - |
| 17.01.2025 | 182,08 | 186,52 | 182,08 | 185,02 | 1,27% | - |
| 16.01.2025 | 180,63 | 184,58 | 180,13 | 182,70 | 1,26% | 15,00 |
| 15.01.2025 | 177,20 | 181,90 | 177,20 | 180,43 | 1,76% | - |
| 14.01.2025 | 178,90 | 181,00 | 175,63 | 177,30 | -1,20% | - |
| 13.01.2025 | 180,95 | 181,40 | 178,00 | 179,45 | -0,72% | - |
| 10.01.2025 | 185,05 | 185,73 | 177,45 | 180,75 | -2,34% | 35,00 |
| 09.01.2025 | 184,95 | 185,40 | 184,70 | 185,08 | 0,05% | - |
| 08.01.2025 | 184,88 | 186,20 | 183,33 | 184,98 | 0,16% | - |
| 07.01.2025 | 182,98 | 186,25 | 178,73 | 184,68 | 0,98% | - |
| 06.01.2025 | 177,85 | 183,00 | 176,60 | 182,88 | 2,58% | - |
| 03.01.2025 | 178,20 | 180,73 | 176,88 | 178,27 | 0,08% | 3,00 |
| 02.01.2025 | 171,83 | 178,30 | 168,38 | 178,13 | 4,70% | 5,00 |
| 30.12.2024 | 171,88 | 172,48 | 170,08 | 170,13 | -0,60% | - |
| 27.12.2024 | 173,73 | 173,90 | 170,85 | 171,15 | 0,10% | 9,00 |
| 23.12.2024 | 168,33 | 172,45 | 167,40 | 170,98 | 1,59% | - |
| 20.12.2024 | 167,73 | 170,63 | 164,55 | 168,30 | 0,45% | - |
| 19.12.2024 | 167,93 | 171,45 | 167,15 | 167,55 | -0,19% | 29,00 |
| 18.12.2024 | 169,27 | 171,33 | 166,45 | 167,88 | -0,81% | - |
| 17.12.2024 | 172,68 | 173,58 | 166,18 | 169,25 | -1,98% | - |
| 16.12.2024 | 169,90 | 173,63 | 169,90 | 172,68 | 0,98% | - |
| 13.12.2024 | 171,63 | 173,65 | 169,18 | 171,00 | -0,36% | - |
| 12.12.2024 | 172,75 | 173,90 | 171,10 | 171,63 | -0,64% | 10,00 |
| 11.12.2024 | 167,18 | 173,35 | 167,18 | 172,73 | 3,35% | - |
| 10.12.2024 | 170,85 | 171,40 | 166,83 | 167,13 | -2,15% | 10,00 |
| 09.12.2024 | 176,15 | 178,05 | 168,43 | 170,80 | -3,09% | 50,00 |
| 06.12.2024 | 176,15 | 177,45 | 174,43 | 176,25 | 0,06% | 7,00 |
| 05.12.2024 | 176,68 | 177,77 | 174,98 | 176,15 | -0,30% | 100,00 |
| 04.12.2024 | 177,38 | 180,10 | 175,35 | 176,68 | -0,41% | 1,00 |
| 03.12.2024 | 176,93 | 180,20 | 175,95 | 177,40 | 0,33% | - |
| 02.12.2024 | 181,48 | 184,40 | 176,68 | 176,83 | -2,21% | 28,00 |
| 29.11.2024 | 183,52 | 183,52 | 180,30 | 180,83 | -1,57% | 44,00 |
| 28.11.2024 | 181,15 | 183,93 | 181,15 | 183,70 | 1,41% | 9,00 |
| 27.11.2024 | 183,38 | 184,50 | 180,20 | 181,15 | -1,23% | - |
| 26.11.2024 | 182,00 | 184,33 | 180,75 | 183,40 | 0,78% | - |
| 25.11.2024 | 183,98 | 185,02 | 179,88 | 181,98 | -0,90% | 1,00 |
| 22.11.2024 | 183,70 | 186,70 | 180,30 | 183,63 | -0,04% | 62,00 |
| 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 |