73,585€
3,74%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 71,27 | 73,64 | 71,07 | 73,60 | 3,76% | 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 |
| 10.03.2026 | 57,85 | 60,02 | 57,36 | 59,70 | 3,23% | - |
| 09.03.2026 | 56,02 | 58,06 | 54,99 | 57,83 | 0,19% | 33,00 |
| 06.03.2026 | 58,85 | 59,00 | 56,46 | 57,72 | -0,43% | 1,00 |
| 05.03.2026 | 59,53 | 59,86 | 57,58 | 57,97 | -1,58% | 1,00 |
| 04.03.2026 | 59,56 | 60,81 | 58,86 | 58,90 | -1,41% | 60,00 |
| 03.03.2026 | 60,75 | 60,86 | 58,44 | 59,74 | -2,62% | - |
| 02.03.2026 | 59,47 | 62,76 | 58,69 | 61,35 | 3,01% | 510,00 |
| 27.02.2026 | 62,77 | 62,80 | 58,92 | 59,56 | -5,05% | 6,00 |
| 26.02.2026 | 62,33 | 63,12 | 61,36 | 62,73 | 0,66% | 1,00 |
| 25.02.2026 | 61,28 | 62,36 | 60,69 | 62,32 | 2,10% | - |
| 24.02.2026 | 60,72 | 61,79 | 59,78 | 61,04 | 0,10% | - |
| 23.02.2026 | 62,25 | 63,17 | 59,96 | 60,98 | -3,05% | 110,00 |
| 20.02.2026 | 62,83 | 63,39 | 62,25 | 62,90 | 0,21% | 4,00 |
| 19.02.2026 | 63,55 | 63,81 | 61,92 | 62,77 | -1,51% | - |
| 18.02.2026 | 62,14 | 64,01 | 61,56 | 63,73 | 3,24% | 115,00 |
| 17.02.2026 | 62,71 | 63,11 | 60,65 | 61,73 | -1,61% | 4,00 |
| 16.02.2026 | 63,14 | 63,14 | 62,63 | 62,74 | 0,11% | - |
| 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 |