168,325€
0,46%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |