55,630€
0,09%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 55,51 | 55,51 | 55,33 | 55,40 | -0,32% | - |
| 26.11.2025 | 54,68 | 55,87 | 54,52 | 55,58 | 2,36% | 6,00 |
| 25.11.2025 | 54,20 | 54,51 | 52,78 | 54,30 | 0,54% | - |
| 24.11.2025 | 53,61 | 54,42 | 53,10 | 54,01 | 1,85% | 41,00 |
| 21.11.2025 | 53,39 | 54,10 | 51,32 | 53,03 | -1,39% | 100,00 |
| 20.11.2025 | 56,40 | 58,26 | 53,65 | 53,78 | -4,27% | 250,00 |
| 19.11.2025 | 54,42 | 56,30 | 54,26 | 56,18 | 2,28% | - |
| 18.11.2025 | 54,58 | 55,48 | 53,53 | 54,93 | 0,44% | 385,00 |
| 17.11.2025 | 57,18 | 57,58 | 54,37 | 54,69 | -4,05% | 117,00 |
| 14.11.2025 | 57,83 | 58,02 | 55,45 | 57,00 | -1,28% | 196,00 |
| 13.11.2025 | 62,81 | 62,89 | 57,33 | 57,74 | -7,76% | 380,00 |
| 12.11.2025 | 61,17 | 63,01 | 61,17 | 62,60 | 2,35% | - |
| 11.11.2025 | 61,27 | 61,89 | 60,77 | 61,16 | -0,37% | 45,00 |
| 10.11.2025 | 61,81 | 62,47 | 60,92 | 61,39 | 0,85% | 152,00 |
| 07.11.2025 | 60,57 | 61,32 | 58,42 | 60,87 | 0,21% | 355,00 |
| 06.11.2025 | 62,31 | 62,31 | 59,58 | 60,74 | -2,68% | - |
| 05.11.2025 | 61,51 | 62,84 | 60,83 | 62,41 | 1,22% | - |
| 04.11.2025 | 62,06 | 62,96 | 60,42 | 61,66 | -2,71% | 523,00 |
| 03.11.2025 | 61,33 | 63,51 | 60,61 | 63,38 | 4,16% | 837,00 |
| 31.10.2025 | 59,44 | 61,48 | 59,21 | 60,85 | 2,58% | 16,00 |
| 30.10.2025 | 59,44 | 60,96 | 59,08 | 59,32 | -0,27% | 202,00 |
| 29.10.2025 | 59,00 | 59,93 | 58,58 | 59,48 | 1,07% | 274,00 |
| 28.10.2025 | 59,72 | 60,03 | 58,74 | 58,85 | -1,46% | 114,00 |
| 27.10.2025 | 60,14 | 60,40 | 59,51 | 59,72 | 0,98% | 361,00 |
| 24.10.2025 | 57,88 | 59,74 | 57,88 | 59,14 | 1,83% | 226,00 |
| 23.10.2025 | 55,79 | 58,50 | 55,79 | 58,08 | 3,96% | 11,00 |
| 22.10.2025 | 57,14 | 57,71 | 55,23 | 55,87 | -2,31% | - |
| 21.10.2025 | 57,42 | 58,21 | 56,75 | 57,19 | -0,57% | 350,00 |
| 20.10.2025 | 56,92 | 58,65 | 56,65 | 57,52 | 0,26% | 11,00 |
| 17.10.2025 | 57,15 | 59,25 | 54,03 | 57,37 | -1,80% | 687,00 |
| 16.10.2025 | 60,18 | 61,21 | 58,24 | 58,42 | -2,67% | 2,00 |
| 15.10.2025 | 60,28 | 61,33 | 59,30 | 60,02 | -1,32% | 723,00 |
| 14.10.2025 | 60,98 | 61,62 | 59,05 | 60,82 | -0,13% | 11,00 |
| 13.10.2025 | 59,44 | 61,50 | 59,44 | 60,90 | 2,22% | 83,00 |
| 10.10.2025 | 62,77 | 63,33 | 59,24 | 59,58 | -4,53% | 388,00 |
| 09.10.2025 | 62,04 | 62,62 | 61,59 | 62,41 | 0,66% | 18,00 |
| 08.10.2025 | 59,72 | 62,06 | 59,61 | 62,00 | 4,27% | - |
| 07.10.2025 | 59,51 | 60,35 | 58,72 | 59,46 | -0,47% | 3,00 |
| 06.10.2025 | 60,00 | 61,08 | 59,52 | 59,74 | -0,62% | 8,00 |
| 03.10.2025 | 60,89 | 61,22 | 59,27 | 60,11 | -1,26% | 3,00 |
| 02.10.2025 | 58,68 | 61,13 | 58,43 | 60,88 | 3,27% | 57,00 |
| 01.10.2025 | 58,30 | 60,14 | 57,04 | 58,95 | 1,60% | 441,00 |
| 30.09.2025 | 58,58 | 59,88 | 57,75 | 58,02 | -0,89% | 17,00 |
| 29.09.2025 | 56,55 | 58,60 | 56,40 | 58,54 | 3,81% | 200,00 |
| 26.09.2025 | 55,71 | 56,74 | 55,35 | 56,39 | 1,44% | 3,00 |
| 25.09.2025 | 54,91 | 56,06 | 53,87 | 55,59 | 1,33% | 1,00 |
| 24.09.2025 | 55,42 | 56,47 | 54,75 | 54,86 | -0,58% | 557,00 |
| 23.09.2025 | 54,40 | 56,03 | 54,32 | 55,18 | 1,53% | 368,00 |
| 22.09.2025 | 55,33 | 55,37 | 53,89 | 54,35 | -1,81% | - |
| 19.09.2025 | 55,15 | 55,64 | 54,63 | 55,35 | 0,36% | 23,00 |
| 18.09.2025 | 52,68 | 55,59 | 52,68 | 55,15 | 4,55% | 10,00 |
| 17.09.2025 | 52,75 | 53,23 | 51,61 | 52,75 | 0,13% | 77,00 |
| 16.09.2025 | 52,97 | 53,36 | 52,13 | 52,68 | -0,62% | 1,00 |
| 15.09.2025 | 54,35 | 54,71 | 52,95 | 53,01 | -2,66% | 274,00 |
| 12.09.2025 | 54,02 | 54,99 | 53,78 | 54,46 | 0,42% | - |
| 11.09.2025 | 53,41 | 54,35 | 52,94 | 54,23 | 1,33% | 1,00 |
| 10.09.2025 | 52,92 | 53,71 | 52,77 | 53,52 | 1,29% | 1.000,00 |
| 09.09.2025 | 51,89 | 52,95 | 51,68 | 52,84 | 1,79% | - |
| 08.09.2025 | 51,41 | 52,43 | 51,13 | 51,91 | 1,01% | 240,00 |
| 05.09.2025 | 55,11 | 55,23 | 51,09 | 51,39 | -6,83% | 1.027,00 |
| 04.09.2025 | 54,81 | 55,66 | 54,64 | 55,16 | 0,57% | - |
| 03.09.2025 | 54,68 | 55,16 | 54,15 | 54,85 | 0,02% | 230,00 |
| 02.09.2025 | 53,34 | 54,87 | 52,23 | 54,84 | 2,75% | 65,00 |
| 01.09.2025 | 53,15 | 53,46 | 53,05 | 53,37 | 0,30% | 91,00 |
| 29.08.2025 | 53,50 | 53,79 | 52,69 | 53,21 | -0,93% | 1,00 |
| 28.08.2025 | 53,19 | 53,91 | 52,92 | 53,71 | 1,13% | 206,00 |
| 27.08.2025 | 54,70 | 55,08 | 52,67 | 53,11 | -2,28% | 98,00 |
| 26.08.2025 | 54,03 | 56,70 | 53,09 | 54,35 | 0,52% | 526,00 |
| 25.08.2025 | 53,35 | 54,29 | 52,98 | 54,07 | 1,62% | 1.975,00 |
| 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 |