74,050€
-0,92%
Echtzeit-Aktienkurs Interactive Brokers Group Inc
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,06 | 75,14 | 72,64 | 73,89 | -1,14% | 216,00 |
| 11.11.2026 | 69,41 | 75,56 | 69,41 | 74,74 | 7,82% | 1.037,00 |
| 10.11.2026 | 69,12 | 70,24 | 68,75 | 69,32 | -0,19% | 2,00 |
| 09.11.2026 | 68,27 | 70,32 | 67,38 | 69,46 | 1,70% | 28,00 |
| 06.11.2026 | 65,76 | 68,74 | 65,06 | 68,30 | 4,09% | - |
| 05.11.2026 | 69,52 | 70,25 | 63,84 | 65,61 | -4,99% | 55,00 |
| 04.11.2026 | 69,17 | 70,15 | 67,49 | 69,06 | 0,04% | 2,00 |
| 03.11.2026 | 66,71 | 69,25 | 66,46 | 69,03 | 3,13% | 3,00 |
| 02.11.2026 | 68,86 | 71,06 | 66,88 | 66,93 | -3,13% | - |
| 30.10.2026 | 72,03 | 72,20 | 67,52 | 69,10 | -4,83% | 41,00 |
| 29.10.2026 | 74,66 | 75,28 | 72,54 | 72,60 | -2,43% | - |
| 28.10.2026 | 74,04 | 75,01 | 73,36 | 74,41 | 0,51% | - |
| 27.10.2026 | 72,15 | 74,43 | 72,15 | 74,04 | 2,63% | - |
| 26.10.2026 | 71,59 | 73,21 | 70,97 | 72,14 | 0,54% | - |
| 23.10.2026 | 73,39 | 74,28 | 71,70 | 71,75 | -2,23% | 38,00 |
| 22.10.2026 | 75,95 | 76,04 | 72,83 | 73,39 | -3,40% | 140,00 |
| 21.10.2026 | 73,69 | 76,70 | 73,69 | 75,97 | 2,98% | - |
| 20.10.2026 | 72,56 | 74,07 | 71,89 | 73,78 | 1,61% | 1,00 |
| 19.10.2026 | 73,95 | 75,24 | 72,05 | 72,61 | -1,22% | - |
| 16.10.2026 | 76,50 | 77,15 | 73,20 | 73,51 | -4,28% | - |
| 15.10.2026 | 74,76 | 76,86 | 72,26 | 76,79 | 1,95% | 13,00 |
| 14.10.2026 | 78,20 | 78,72 | 75,01 | 75,32 | -3,31% | - |
| 13.10.2026 | 78,72 | 79,08 | 76,90 | 77,90 | -1,02% | 6,00 |
| 12.10.2026 | 78,44 | 79,75 | 78,42 | 78,71 | -0,05% | 2,00 |
| 09.10.2026 | 77,27 | 78,82 | 77,15 | 78,75 | 1,80% | - |
| 08.10.2026 | 77,85 | 78,42 | 77,10 | 77,36 | -1,33% | 1,00 |
| 07.10.2026 | 80,83 | 81,23 | 76,78 | 78,40 | -2,66% | 1,00 |
| 06.10.2026 | 79,54 | 81,55 | 79,32 | 80,54 | 1,46% | - |
| 05.10.2026 | 78,26 | 79,87 | 78,26 | 79,38 | 1,24% | 5,00 |
| 02.10.2026 | 76,75 | 78,89 | 76,56 | 78,41 | 2,44% | - |
| 01.10.2026 | 76,09 | 77,72 | 74,02 | 76,54 | 1,14% | 41,00 |
| 30.09.2026 | 76,13 | 76,85 | 75,51 | 75,68 | -0,52% | 12,00 |
| 29.09.2026 | 76,63 | 77,64 | 75,78 | 76,08 | -0,67% | - |
| 28.09.2026 | 78,49 | 78,49 | 76,42 | 76,59 | -2,20% | 5,00 |
| 25.09.2026 | 78,94 | 79,52 | 77,68 | 78,31 | -1,04% | 33,00 |
| 24.09.2026 | 80,38 | 80,81 | 78,38 | 79,13 | -1,41% | 15,00 |
| 23.09.2026 | 79,90 | 82,05 | 79,75 | 80,26 | -0,06% | 1,00 |
| 22.09.2026 | 81,09 | 81,38 | 78,40 | 80,31 | -1,23% | - |
| 21.09.2026 | 79,30 | 81,91 | 79,30 | 81,31 | 3,11% | 131,00 |
| 18.09.2026 | 77,69 | 78,90 | 77,00 | 78,86 | 1,74% | - |
| 17.09.2026 | 75,45 | 77,54 | 75,45 | 77,51 | 2,35% | 1,00 |
| 16.09.2026 | 77,31 | 77,67 | 74,12 | 75,73 | -1,60% | 9,00 |
| 15.09.2026 | 78,27 | 78,87 | 75,81 | 76,96 | -1,71% | 27,00 |
| 14.09.2026 | 78,53 | 78,90 | 77,21 | 78,30 | -0,74% | 197,00 |
| 11.09.2026 | 77,08 | 79,51 | 77,08 | 78,89 | 2,46% | 200,00 |
| 10.09.2026 | 78,12 | 78,46 | 76,55 | 76,99 | -1,40% | - |
| 09.09.2026 | 78,30 | 78,87 | 77,61 | 78,09 | -0,45% | 27,00 |
| 08.09.2026 | 80,90 | 80,90 | 78,20 | 78,44 | -2,82% | 1,00 |
| 07.09.2026 | 79,73 | 81,03 | 79,20 | 80,72 | 1,08% | 15,00 |
| 04.09.2026 | 79,95 | 80,30 | 78,68 | 79,86 | 0,39% | 2,00 |
| 03.09.2026 | 76,97 | 80,29 | 76,72 | 79,55 | 3,45% | 114,00 |
| 02.09.2026 | 78,13 | 78,82 | 76,39 | 76,90 | -1,74% | 104,00 |
| 01.09.2026 | 83,69 | 84,09 | 78,15 | 78,26 | -6,48% | 80,00 |
| 31.08.2026 | 82,54 | 84,00 | 81,45 | 83,69 | 1,07% | - |
| 28.08.2026 | 82,92 | 84,19 | 82,42 | 82,80 | 0,20% | 1,00 |
| 27.08.2026 | 83,20 | 83,94 | 82,17 | 82,64 | -0,70% | - |
| 26.08.2026 | 84,15 | 84,65 | 81,41 | 83,22 | -1,46% | 175,00 |
| 25.08.2026 | 79,73 | 84,49 | 79,60 | 84,45 | 5,79% | 93,00 |
| 24.08.2026 | 80,43 | 81,22 | 79,38 | 79,83 | -0,71% | 327,00 |
| 21.08.2026 | 77,21 | 80,69 | 76,97 | 80,40 | 4,59% | 2,00 |
| 20.08.2026 | 77,75 | 78,51 | 76,88 | 76,88 | -0,80% | - |
| 19.08.2026 | 78,36 | 78,72 | 76,25 | 77,50 | -0,93% | 91,00 |
| 18.08.2026 | 81,34 | 81,54 | 78,13 | 78,23 | -4,03% | - |
| 17.08.2026 | 79,52 | 81,69 | 79,04 | 81,51 | 2,39% | 38,00 |
| 14.08.2026 | 79,50 | 79,91 | 77,99 | 79,61 | 0,18% | 2,00 |
| 13.08.2026 | 79,67 | 80,38 | 79,25 | 79,47 | -0,19% | - |
| 12.08.2026 | 77,76 | 80,34 | 77,76 | 79,62 | 2,37% | 1,00 |
| 11.08.2026 | 78,47 | 79,48 | 77,57 | 77,78 | -1,14% | - |
| 10.08.2026 | 75,66 | 79,53 | 75,66 | 78,67 | 3,88% | - |
| 07.08.2026 | 74,50 | 75,81 | 73,92 | 75,73 | 1,18% | 10,00 |
| 06.08.2026 | 76,91 | 77,54 | 74,51 | 74,85 | -2,53% | 3,00 |
| 05.08.2026 | 77,12 | 78,72 | 76,78 | 76,80 | -0,51% | 91,00 |
| 04.08.2026 | 76,59 | 77,59 | 75,44 | 77,19 | 1,19% | - |
| 03.08.2026 | 76,53 | 77,37 | 74,48 | 76,28 | -0,68% | 4,00 |
| 31.07.2026 | 78,65 | 79,85 | 76,58 | 76,80 | -2,15% | 20,00 |
| 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 |