78,895€
0,52%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 78,65 | 78,93 | 78,64 | 78,91 | 0,53% | - |
| 30.07.2026 | 75,95 | 78,62 | 75,41 | 78,49 | 4,19% | 640,00 |
| 29.07.2026 | 79,43 | 80,18 | 74,81 | 75,33 | -5,57% | 308,00 |
| 28.07.2026 | 80,94 | 81,13 | 77,77 | 79,77 | -1,28% | 9,00 |
| 27.07.2026 | 80,26 | 82,75 | 78,87 | 80,81 | 0,52% | 2,00 |
| 24.07.2026 | 80,43 | 81,30 | 78,71 | 80,39 | 0,12% | 4,00 |
| 23.07.2026 | 81,03 | 81,80 | 78,92 | 80,30 | -2,14% | 65,00 |
| 22.07.2026 | 82,31 | 83,56 | 80,77 | 82,06 | -0,80% | - |
| 21.07.2026 | 80,62 | 83,77 | 80,62 | 82,72 | 3,07% | 322,00 |
| 20.07.2026 | 79,36 | 81,86 | 78,89 | 80,26 | 1,28% | 2,00 |
| 17.07.2026 | 79,79 | 80,48 | 76,89 | 79,25 | -1,05% | 96,00 |
| 16.07.2026 | 85,09 | 85,30 | 80,07 | 80,09 | -5,62% | 69,00 |
| 15.07.2026 | 83,71 | 85,27 | 83,58 | 84,86 | 1,34% | 75,00 |
| 14.07.2026 | 81,79 | 84,19 | 81,79 | 83,73 | 2,28% | 360,00 |
| 13.07.2026 | 82,43 | 82,97 | 81,02 | 81,86 | -1,22% | 2,00 |
| 10.07.2026 | 83,24 | 85,14 | 82,14 | 82,87 | -0,61% | - |
| 09.07.2026 | 82,13 | 84,59 | 81,79 | 83,38 | 1,77% | - |
| 08.07.2026 | 82,99 | 83,00 | 80,77 | 81,93 | -1,24% | 8,00 |
| 07.07.2026 | 83,37 | 84,27 | 80,32 | 82,95 | -0,74% | - |
| 06.07.2026 | 80,58 | 83,69 | 79,95 | 83,57 | 4,54% | 11,00 |
| 03.07.2026 | 79,86 | 80,18 | 79,20 | 79,94 | -0,01% | - |
| 02.07.2026 | 82,01 | 84,35 | 78,31 | 79,95 | -2,83% | 54,00 |
| 01.07.2026 | 76,42 | 83,94 | 76,04 | 82,27 | 7,76% | 5,00 |
| 30.06.2026 | 77,16 | 78,90 | 76,35 | 76,35 | -0,77% | 155,00 |
| 29.06.2026 | 79,32 | 79,64 | 76,76 | 76,94 | -2,69% | 39,00 |
| 26.06.2026 | 81,04 | 81,07 | 78,50 | 79,07 | -2,24% | 94,00 |
| 25.06.2026 | 82,13 | 83,72 | 80,74 | 80,88 | -0,99% | 146,00 |
| 24.06.2026 | 83,29 | 84,24 | 81,38 | 81,69 | -2,15% | 2,00 |
| 23.06.2026 | 84,58 | 84,87 | 81,17 | 83,49 | -1,78% | 170,00 |
| 22.06.2026 | 83,57 | 85,50 | 83,41 | 85,00 | 2,09% | - |
| 19.06.2026 | 83,64 | 84,18 | 83,00 | 83,26 | -0,23% | 66,00 |
| 18.06.2026 | 83,05 | 85,15 | 83,05 | 83,45 | 0,57% | 1,00 |
| 17.06.2026 | 80,26 | 83,77 | 80,15 | 82,98 | 3,44% | 10,00 |
| 16.06.2026 | 79,98 | 81,10 | 79,29 | 80,22 | 0,24% | 108,00 |
| 15.06.2026 | 79,84 | 81,43 | 79,15 | 80,03 | 1,92% | 140,00 |
| 12.06.2026 | 76,65 | 80,41 | 76,01 | 78,52 | 2,61% | 5,00 |
| 11.06.2026 | 74,73 | 76,71 | 73,86 | 76,53 | 3,21% | - |
| 10.06.2026 | 73,52 | 76,37 | 73,31 | 74,15 | -0,76% | - |
| 09.06.2026 | 75,96 | 76,53 | 72,11 | 74,72 | -1,65% | 4,00 |
| 08.06.2026 | 73,21 | 76,14 | 72,93 | 75,97 | 4,21% | 4,00 |
| 05.06.2026 | 74,50 | 74,96 | 72,39 | 72,90 | -3,07% | 50,00 |
| 04.06.2026 | 75,01 | 75,30 | 71,44 | 75,21 | -0,01% | 6,00 |
| 03.06.2026 | 76,32 | 76,69 | 74,95 | 75,22 | -1,50% | 17,00 |
| 02.06.2026 | 75,38 | 77,72 | 75,38 | 76,37 | 0,10% | 80,00 |
| 01.06.2026 | 74,71 | 78,32 | 73,28 | 76,29 | 2,53% | 16,00 |
| 29.05.2026 | 71,27 | 74,42 | 71,07 | 74,40 | 4,88% | 14,00 |
| 28.05.2026 | 69,25 | 71,62 | 67,93 | 70,94 | 2,36% | 3,00 |
| 27.05.2026 | 71,68 | 71,92 | 68,55 | 69,30 | -2,65% | 42,00 |
| 26.05.2026 | 70,39 | 72,53 | 70,13 | 71,19 | 1,15% | 10,00 |
| 25.05.2026 | 70,14 | 70,88 | 69,47 | 70,38 | 0,44% | 16,00 |
| 22.05.2026 | 72,32 | 80,32 | 69,92 | 70,07 | -3,20% | 3,00 |
| 21.05.2026 | 72,06 | 72,70 | 71,38 | 72,39 | 0,51% | 3,00 |
| 20.05.2026 | 71,92 | 73,50 | 71,56 | 72,02 | -0,81% | - |
| 19.05.2026 | 74,01 | 74,11 | 0,00 | 72,61 | -1,75% | 127,00 |
| 18.05.2026 | 74,80 | 75,48 | 73,17 | 73,90 | -1,37% | 5,00 |
| 15.05.2026 | 75,60 | 75,72 | 73,85 | 74,93 | -1,04% | 142,00 |
| 14.05.2026 | 73,02 | 75,78 | 72,77 | 75,72 | 3,68% | 51,00 |
| 13.05.2026 | 72,14 | 73,47 | 71,00 | 73,03 | 1,64% | 53,00 |
| 12.05.2026 | 72,04 | 72,26 | 70,55 | 71,85 | -0,46% | 34,00 |
| 11.05.2026 | 71,64 | 72,84 | 70,80 | 72,19 | 0,75% | - |
| 08.05.2026 | 71,48 | 72,33 | 70,92 | 71,65 | 0,27% | - |
| 07.05.2026 | 74,11 | 74,53 | 71,14 | 71,46 | -3,66% | 100,00 |
| 06.05.2026 | 71,87 | 74,31 | 71,52 | 74,17 | 2,76% | 1,00 |
| 05.05.2026 | 69,61 | 72,34 | 69,61 | 72,18 | 3,63% | 2,00 |
| 04.05.2026 | 69,02 | 70,20 | 68,56 | 69,65 | 2,28% | 40,00 |
| 30.04.2026 | 65,99 | 68,14 | 65,23 | 68,09 | 3,39% | 268,00 |
| 29.04.2026 | 66,00 | 66,72 | 64,78 | 65,86 | -0,18% | 45,00 |
| 28.04.2026 | 66,35 | 66,36 | 65,29 | 65,98 | -0,27% | 55,00 |
| 27.04.2026 | 65,43 | 66,57 | 64,97 | 66,16 | 1,24% | 50,00 |
| 24.04.2026 | 64,62 | 65,54 | 64,34 | 65,35 | 0,51% | 50,00 |
| 23.04.2026 | 66,10 | 66,94 | 63,96 | 65,02 | -2,00% | 2,00 |
| 22.04.2026 | 68,06 | 68,34 | 65,45 | 66,35 | -2,17% | - |
| 21.04.2026 | 69,14 | 70,02 | 67,58 | 67,82 | -1,60% | 2,00 |
| 20.04.2026 | 68,85 | 69,61 | 68,17 | 68,92 | -1,25% | 27,00 |
| 17.04.2026 | 67,39 | 70,28 | 66,97 | 69,79 | 3,53% | 30,00 |
| 16.04.2026 | 67,73 | 68,32 | 66,52 | 67,41 | 0,06% | 29,00 |
| 15.04.2026 | 65,28 | 67,59 | 65,04 | 67,37 | 3,54% | 10,00 |
| 14.04.2026 | 63,19 | 65,17 | 63,10 | 65,06 | 3,06% | 303,00 |
| 13.04.2026 | 60,17 | 63,18 | 59,69 | 63,13 | 4,25% | 250,00 |
| 10.04.2026 | 61,56 | 61,69 | 59,78 | 60,56 | -1,97% | - |
| 09.04.2026 | 61,64 | 62,41 | 61,19 | 61,77 | -0,10% | - |
| 08.04.2026 | 60,58 | 62,78 | 60,00 | 61,83 | 5,31% | - |
| 07.04.2026 | 59,20 | 59,60 | 57,69 | 58,72 | -0,21% | 88,00 |
| 02.04.2026 | 57,87 | 59,63 | 56,73 | 58,84 | -0,17% | 2,00 |
| 01.04.2026 | 58,02 | 60,10 | 57,90 | 58,94 | 1,76% | 36,00 |
| 31.03.2026 | 55,36 | 58,36 | 55,36 | 57,92 | 4,61% | - |
| 30.03.2026 | 55,62 | 56,85 | 54,98 | 55,37 | -1,14% | 51,00 |
| 27.03.2026 | 57,46 | 58,05 | 55,80 | 56,01 | -2,42% | 2,00 |
| 26.03.2026 | 59,11 | 59,58 | 56,98 | 57,40 | -3,20% | 3,00 |
| 25.03.2026 | 58,09 | 60,26 | 57,63 | 59,30 | 4,13% | - |
| 24.03.2026 | 58,87 | 59,12 | 55,75 | 56,95 | -2,80% | 30,00 |
| 23.03.2026 | 57,24 | 59,62 | 55,60 | 58,59 | 3,46% | 287,00 |
| 20.03.2026 | 58,75 | 58,83 | 56,29 | 56,63 | -2,76% | 14,00 |
| 19.03.2026 | 59,76 | 60,06 | 57,98 | 58,24 | -2,77% | 2,00 |
| 18.03.2026 | 59,56 | 60,35 | 59,26 | 59,90 | 1,08% | 2,00 |
| 17.03.2026 | 59,34 | 60,59 | 58,97 | 59,26 | -0,27% | - |
| 16.03.2026 | 58,56 | 60,30 | 57,99 | 59,42 | 2,40% | - |
| 13.03.2026 | 58,43 | 59,33 | 57,57 | 58,03 | 0,48% | 2,00 |
| 12.03.2026 | 59,32 | 59,32 | 57,34 | 57,75 | -2,18% | 4,00 |
| 11.03.2026 | 59,14 | 59,47 | 57,96 | 59,04 | -1,11% | 33,00 |