53,230€
-1,08%
Echtzeit-Aktienkurs Interactive Brokers Group Inc
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 53,85 | 54,28 | 52,72 | 53,21 | -1,12% | 8,00 |
| 21.08.2025 | 53,63 | 54,06 | 53,17 | 53,81 | 0,45% | 9,00 |
| 20.08.2025 | 53,43 | 53,67 | 51,58 | 53,57 | 0,04% | 14,00 |
| 19.08.2025 | 54,50 | 54,78 | 53,39 | 53,55 | -1,87% | 7,00 |
| 18.08.2025 | 54,27 | 54,79 | 53,73 | 54,57 | 0,87% | 87,00 |
| 15.08.2025 | 55,11 | 55,19 | 53,64 | 54,10 | -1,48% | 8,00 |
| 14.08.2025 | 54,33 | 55,40 | 53,68 | 54,91 | 1,18% | 54,00 |
| 13.08.2025 | 58,04 | 58,39 | 53,01 | 54,27 | -6,33% | 830,00 |
| 12.08.2025 | 56,77 | 58,26 | 56,64 | 57,94 | 1,68% | 146,00 |
| 11.08.2025 | 57,09 | 57,33 | 56,31 | 56,98 | 0,55% | - |
| 08.08.2025 | 55,17 | 56,72 | 55,15 | 56,67 | 2,79% | - |
| 07.08.2025 | 54,62 | 55,52 | 54,35 | 55,13 | 0,69% | 20,00 |
| 06.08.2025 | 55,04 | 55,46 | 54,23 | 54,75 | -0,54% | - |
| 05.08.2025 | 56,13 | 56,76 | 54,61 | 55,05 | -1,98% | - |
| 04.08.2025 | 54,68 | 56,34 | 54,68 | 56,16 | 2,07% | 334,00 |
| 01.08.2025 | 57,27 | 57,38 | 53,79 | 55,02 | -4,26% | 8,00 |
| 31.07.2025 | 58,00 | 58,48 | 57,34 | 57,47 | -0,90% | - |
| 30.07.2025 | 56,54 | 58,24 | 56,35 | 57,99 | 2,76% | 139,00 |
| 29.07.2025 | 56,57 | 57,27 | 56,28 | 56,43 | 0,05% | 5,00 |
| 28.07.2025 | 56,07 | 57,27 | 55,88 | 56,40 | 1,11% | 780,00 |
| 25.07.2025 | 55,10 | 56,18 | 54,89 | 55,78 | 1,33% | 88,00 |
| 24.07.2025 | 53,87 | 55,05 | 53,50 | 55,05 | 2,46% | 42,00 |
| 23.07.2025 | 53,15 | 53,91 | 52,89 | 53,73 | 1,43% | 449,00 |
| 22.07.2025 | 53,14 | 53,20 | 51,01 | 52,97 | -1,96% | 752,00 |
| 21.07.2025 | 54,54 | 54,92 | 53,61 | 54,03 | -1,89% | - |
| 18.07.2025 | 53,32 | 56,25 | 53,11 | 55,07 | 7,52% | 100,00 |
| 17.07.2025 | 51,22 | 52,17 | 50,78 | 51,22 | 0,29% | 33,00 |
| 16.07.2025 | 51,28 | 52,10 | 49,79 | 51,07 | -0,68% | 192,00 |
| 15.07.2025 | 51,13 | 52,01 | 50,31 | 51,42 | 0,69% | 180,00 |
| 14.07.2025 | 49,64 | 51,16 | 49,64 | 51,07 | 1,83% | 4,00 |
| 11.07.2025 | 50,52 | 51,01 | 49,54 | 50,15 | -0,54% | 22,00 |
| 10.07.2025 | 49,33 | 50,69 | 49,13 | 50,42 | 2,15% | 37,00 |
| 09.07.2025 | 48,15 | 50,13 | 48,12 | 49,36 | 2,23% | 139,00 |
| 08.07.2025 | 49,28 | 49,86 | 48,20 | 48,29 | -2,01% | 3,00 |
| 07.07.2025 | 48,62 | 50,02 | 48,61 | 49,28 | 0,36% | 100,00 |
| 04.07.2025 | 49,00 | 49,17 | 48,86 | 49,10 | -0,38% | - |
| 03.07.2025 | 49,37 | 50,05 | 48,73 | 49,29 | -0,07% | - |
| 02.07.2025 | 47,44 | 49,36 | 47,44 | 49,32 | 3,17% | 50,00 |
| 01.07.2025 | 47,13 | 48,04 | 45,37 | 47,81 | 1,52% | - |
| 30.06.2025 | 46,50 | 47,24 | 46,11 | 47,09 | 2,16% | - |
| 27.06.2025 | 45,85 | 46,56 | 45,20 | 46,10 | 0,91% | - |
| 26.06.2025 | 44,79 | 46,00 | 44,49 | 45,68 | 1,90% | - |
| 25.06.2025 | 44,68 | 45,80 | 44,45 | 44,83 | 0,69% | - |
| 24.06.2025 | 44,25 | 44,67 | 43,94 | 44,53 | 2,05% | 65,00 |
| 23.06.2025 | 44,82 | 45,07 | 42,77 | 43,63 | -2,11% | 200,00 |
| 20.06.2025 | 45,40 | 46,33 | 44,55 | 44,57 | -1,36% | - |
| 19.06.2025 | 46,01 | 46,01 | 45,17 | 45,19 | -1,57% | 2,00 |
| 18.06.2025 | 46,00 | 46,08 | 44,97 | 45,91 | -74,69% | 123,00 |
| 17.06.2025 | 181,05 | 182,75 | 179,25 | 181,35 | 0,01% | - |
| 16.06.2025 | 174,50 | 182,27 | 174,50 | 181,33 | 3,72% | - |
| 13.06.2025 | 176,95 | 177,75 | 173,25 | 174,83 | -1,26% | 450,00 |
| 12.06.2025 | 177,58 | 177,58 | 173,40 | 177,05 | -0,59% | 10,00 |
| 11.06.2025 | 179,08 | 180,35 | 176,98 | 178,10 | -0,66% | - |
| 10.06.2025 | 179,18 | 180,63 | 175,63 | 179,27 | 0,07% | 60,00 |
| 09.06.2025 | 182,77 | 183,63 | 172,68 | 179,15 | -3,73% | - |
| 06.06.2025 | 180,75 | 187,68 | 180,00 | 186,10 | 2,96% | - |
| 05.06.2025 | 181,68 | 182,50 | 178,00 | 180,75 | 0,07% | 20,00 |
| 04.06.2025 | 182,75 | 183,88 | 180,52 | 180,63 | -1,31% | - |
| 03.06.2025 | 181,95 | 183,85 | 179,95 | 183,02 | 0,63% | 8,00 |
| 02.06.2025 | 183,10 | 184,77 | 178,77 | 181,88 | -1,78% | - |
| 30.05.2025 | 185,10 | 185,25 | 184,95 | 185,18 | 0,64% | - |
| 29.05.2025 | 190,52 | 193,85 | 183,00 | 184,00 | -1,38% | - |
| 28.05.2025 | 187,75 | 188,88 | 186,35 | 186,58 | -0,48% | - |
| 27.05.2025 | 184,18 | 187,60 | 182,35 | 187,48 | 1,58% | - |
| 26.05.2025 | 182,50 | 184,77 | 181,75 | 184,55 | 1,47% | - |
| 23.05.2025 | 182,95 | 183,27 | 176,02 | 181,88 | -0,75% | 2,00 |
| 22.05.2025 | 180,93 | 184,48 | 178,52 | 183,25 | 1,03% | 565,00 |
| 21.05.2025 | 184,27 | 185,38 | 180,23 | 181,38 | -2,66% | 10,00 |
| 20.05.2025 | 184,80 | 186,58 | 182,83 | 186,33 | 0,72% | - |
| 19.05.2025 | 185,27 | 186,18 | 178,60 | 185,00 | -1,36% | 123,00 |
| 16.05.2025 | 185,05 | 188,23 | 183,88 | 187,55 | 1,34% | - |
| 15.05.2025 | 182,18 | 185,25 | 178,02 | 185,08 | 1,59% | 110,00 |
| 14.05.2025 | 181,43 | 182,65 | 179,08 | 182,18 | 0,43% | - |
| 13.05.2025 | 178,25 | 183,73 | 175,30 | 181,40 | 2,11% | - |
| 12.05.2025 | 165,80 | 178,75 | 165,25 | 177,65 | 7,75% | 73,00 |
| 09.05.2025 | 164,35 | 165,83 | 163,38 | 164,88 | 0,20% | 250,00 |
| 08.05.2025 | 159,98 | 166,10 | 158,70 | 164,55 | 3,49% | 90,00 |
| 07.05.2025 | 158,00 | 159,68 | 156,45 | 159,00 | 1,16% | 11,00 |
| 06.05.2025 | 158,38 | 158,90 | 154,33 | 157,18 | -0,90% | - |
| 05.05.2025 | 159,13 | 160,68 | 156,02 | 158,60 | -1,18% | 15,00 |
| 02.05.2025 | 154,05 | 161,38 | 153,20 | 160,50 | 5,84% | 10,00 |
| 30.04.2025 | 150,98 | 151,90 | 145,08 | 151,65 | 0,43% | - |
| 29.04.2025 | 147,65 | 151,63 | 146,68 | 151,00 | 1,75% | 150,00 |
| 28.04.2025 | 148,75 | 152,02 | 146,40 | 148,40 | -0,45% | 40,00 |
| 25.04.2025 | 148,45 | 150,55 | 147,43 | 149,08 | 0,39% | - |
| 24.04.2025 | 143,05 | 149,33 | 140,35 | 148,50 | 3,83% | 3,00 |
| 23.04.2025 | 138,08 | 148,77 | 138,08 | 143,02 | 3,66% | - |
| 22.04.2025 | 139,93 | 139,93 | 132,83 | 137,98 | -1,64% | 18,00 |
| 17.04.2025 | 138,98 | 142,45 | 137,65 | 140,27 | 0,97% | - |
| 16.04.2025 | 138,88 | 144,02 | 134,65 | 138,93 | -9,85% | 190,00 |
| 15.04.2025 | 152,08 | 156,98 | 151,83 | 154,10 | 0,98% | 3,00 |
| 14.04.2025 | 151,73 | 157,75 | 150,40 | 152,60 | 1,06% | 559,00 |
| 11.04.2025 | 146,68 | 152,45 | 142,48 | 151,00 | 2,91% | 100,00 |
| 10.04.2025 | 154,73 | 157,00 | 143,13 | 146,73 | -6,04% | 16,00 |
| 09.04.2025 | 134,18 | 158,13 | 127,38 | 156,15 | 16,31% | 181,00 |
| 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% | - |