62,930€
1,43%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 61,54 | 63,34 | 60,33 | 62,67 | 1,02% | 1,00 |
| 12.02.2026 | 64,55 | 65,00 | 61,04 | 62,04 | -2,53% | 98,00 |
| 11.02.2026 | 64,78 | 66,27 | 63,08 | 63,65 | -0,70% | 507,00 |
| 10.02.2026 | 65,74 | 66,53 | 63,96 | 64,10 | -2,27% | 6,00 |
| 09.02.2026 | 63,48 | 65,91 | 62,01 | 65,59 | 4,18% | 140,00 |
| 06.02.2026 | 58,77 | 63,32 | 58,29 | 62,96 | 6,57% | 133,00 |
| 05.02.2026 | 61,87 | 62,30 | 58,52 | 59,08 | -5,23% | 14,00 |
| 04.02.2026 | 63,21 | 64,06 | 60,81 | 62,34 | -1,50% | 896,00 |
| 03.02.2026 | 63,62 | 65,00 | 62,48 | 63,29 | -0,71% | 159,00 |
| 02.02.2026 | 61,72 | 66,03 | 61,52 | 63,74 | 1,06% | 1.447,00 |
| 30.01.2026 | 62,96 | 63,99 | 62,51 | 63,07 | 0,25% | - |
| 29.01.2026 | 62,93 | 64,82 | 61,68 | 62,91 | -0,62% | 39,00 |
| 28.01.2026 | 63,13 | 63,70 | 62,51 | 63,30 | 0,29% | 35,00 |
| 27.01.2026 | 63,57 | 64,84 | 62,25 | 63,12 | -0,85% | 59,00 |
| 26.01.2026 | 65,54 | 66,30 | 63,44 | 63,66 | -3,79% | 5,00 |
| 23.01.2026 | 65,72 | 66,85 | 65,44 | 66,17 | 1,04% | 32,00 |
| 22.01.2026 | 64,92 | 66,25 | 64,88 | 65,49 | -0,21% | 6,00 |
| 21.01.2026 | 60,26 | 65,81 | 60,19 | 65,63 | 7,52% | 103,00 |
| 20.01.2026 | 63,23 | 63,23 | 60,17 | 61,04 | -3,43% | 59,00 |
| 19.01.2026 | 62,78 | 63,38 | 62,77 | 63,21 | -0,25% | 268,00 |
| 16.01.2026 | 63,60 | 64,59 | 61,40 | 63,37 | -0,24% | 9,00 |
| 15.01.2026 | 61,23 | 65,15 | 61,23 | 63,52 | 4,66% | 98,00 |
| 14.01.2026 | 60,65 | 61,01 | 59,55 | 60,69 | 0,68% | 2,00 |
| 13.01.2026 | 60,63 | 61,25 | 60,08 | 60,28 | -0,50% | 5,00 |
| 12.01.2026 | 60,47 | 61,17 | 59,77 | 60,58 | -0,25% | 42,00 |
| 09.01.2026 | 60,23 | 61,21 | 60,14 | 60,73 | 0,95% | 4,00 |
| 08.01.2026 | 61,03 | 61,46 | 59,60 | 60,16 | -2,53% | 1,00 |
| 07.01.2026 | 62,35 | 62,46 | 60,99 | 61,72 | -0,60% | 41,00 |
| 06.01.2026 | 60,99 | 62,42 | 60,77 | 62,09 | 1,90% | 46,00 |
| 05.01.2026 | 57,64 | 61,12 | 57,30 | 60,93 | 6,67% | 100,00 |
| 02.01.2026 | 55,09 | 57,58 | 54,20 | 57,12 | 2,88% | 3,00 |
| 30.12.2025 | 55,61 | 55,61 | 55,45 | 55,52 | -0,29% | - |
| 29.12.2025 | 56,09 | 56,33 | 55,15 | 55,68 | -0,59% | - |
| 23.12.2025 | 55,83 | 56,33 | 55,48 | 56,01 | 0,29% | 51,00 |
| 22.12.2025 | 54,92 | 55,93 | 54,76 | 55,85 | 1,42% | - |
| 19.12.2025 | 53,76 | 55,20 | 53,58 | 55,07 | 2,82% | 50,00 |
| 18.12.2025 | 53,15 | 54,57 | 53,11 | 53,56 | 0,58% | - |
| 17.12.2025 | 53,62 | 55,12 | 52,89 | 53,25 | -0,54% | 22,00 |
| 16.12.2025 | 53,05 | 53,69 | 52,71 | 53,54 | -0,24% | 5,00 |
| 15.12.2025 | 54,57 | 55,12 | 53,66 | 53,67 | -2,06% | 52,00 |
| 12.12.2025 | 56,37 | 56,56 | 53,34 | 54,80 | -2,92% | 127,00 |
| 11.12.2025 | 57,00 | 57,00 | 55,13 | 56,45 | -1,24% | - |
| 10.12.2025 | 56,55 | 57,47 | 56,20 | 57,16 | 1,06% | 40,00 |
| 09.12.2025 | 56,42 | 56,91 | 56,14 | 56,56 | 0,59% | - |
| 08.12.2025 | 55,55 | 56,40 | 55,14 | 56,23 | 1,48% | 160,00 |
| 05.12.2025 | 56,63 | 56,92 | 55,37 | 55,41 | -1,62% | 54,00 |
| 04.12.2025 | 55,68 | 56,72 | 55,49 | 56,32 | 1,24% | 6,00 |
| 03.12.2025 | 54,82 | 55,75 | 54,38 | 55,63 | 1,39% | 25,00 |
| 02.12.2025 | 54,62 | 55,41 | 54,39 | 54,87 | 0,55% | 55,00 |
| 01.12.2025 | 55,21 | 55,91 | 53,51 | 54,57 | -2,80% | 2,00 |
| 28.11.2025 | 55,53 | 56,31 | 55,51 | 56,14 | 1,34% | - |
| 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% | - |