74,425€
1,00%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 74,61 | 74,61 | 74,38 | 74,46 | 1,04% | 1,00 |
| 20.10.2026 | 72,49 | 74,03 | 71,87 | 73,69 | 1,38% | 490,00 |
| 19.10.2026 | 74,44 | 75,13 | 72,07 | 72,69 | -1,37% | 1.988,00 |
| 16.10.2026 | 76,39 | 77,23 | 73,21 | 73,70 | -3,05% | 645,00 |
| 15.10.2026 | 76,21 | 76,88 | 74,85 | 76,02 | 0,70% | 93,00 |
| 14.10.2026 | 77,95 | 78,68 | 75,01 | 75,49 | -3,36% | 434,00 |
| 13.10.2026 | 78,78 | 79,08 | 76,94 | 78,12 | -0,76% | 697,00 |
| 12.10.2026 | 79,04 | 79,69 | 78,62 | 78,72 | 0,36% | 781,00 |
| 09.10.2026 | 77,48 | 78,81 | 77,27 | 78,43 | 1,69% | 144,00 |
| 08.10.2026 | 78,12 | 78,37 | 76,97 | 77,13 | -1,59% | 827,00 |
| 07.10.2026 | 80,48 | 81,16 | 76,81 | 78,38 | -2,61% | 597,00 |
| 06.10.2026 | 79,39 | 81,55 | 79,25 | 80,48 | 1,39% | 647,00 |
| 05.10.2026 | 79,05 | 79,85 | 78,63 | 79,38 | 1,15% | 485,00 |
| 02.10.2026 | 76,77 | 78,90 | 76,49 | 78,47 | 2,39% | 590,00 |
| 01.10.2026 | 76,17 | 77,73 | 74,04 | 76,64 | 1,45% | 1.682,00 |
| 30.09.2026 | 76,44 | 76,86 | 75,40 | 75,54 | -0,80% | 1.120,00 |
| 29.09.2026 | 76,61 | 77,67 | 75,82 | 76,15 | -0,76% | 1.843,00 |
| 28.09.2026 | 78,03 | 78,16 | 76,38 | 76,74 | -2,06% | 263,00 |
| 25.09.2026 | 79,30 | 79,51 | 77,73 | 78,35 | -0,73% | 827,00 |
| 24.09.2026 | 80,31 | 80,31 | 78,38 | 78,93 | -1,93% | 736,00 |
| 23.09.2026 | 80,66 | 82,05 | 79,84 | 80,48 | 0,31% | 368,00 |
| 22.09.2026 | 81,29 | 81,38 | 78,43 | 80,23 | -1,38% | 181,00 |
| 21.09.2026 | 79,46 | 81,91 | 79,41 | 81,35 | 3,03% | 474,00 |
| 18.09.2026 | 77,69 | 79,26 | 77,29 | 78,96 | 2,53% | 493,00 |
| 17.09.2026 | 76,52 | 77,59 | 76,31 | 77,01 | 1,78% | 629,00 |
| 16.09.2026 | 77,36 | 77,75 | 74,12 | 75,66 | -1,67% | 865,00 |
| 15.09.2026 | 78,26 | 78,49 | 75,82 | 76,95 | -1,97% | 604,00 |
| 14.09.2026 | 78,45 | 78,86 | 77,22 | 78,50 | -0,38% | 486,00 |
| 11.09.2026 | 77,41 | 79,50 | 77,07 | 78,80 | 2,22% | 642,00 |
| 10.09.2026 | 78,02 | 78,04 | 76,53 | 77,08 | -0,71% | 1.149,00 |
| 09.09.2026 | 78,36 | 78,86 | 77,61 | 77,64 | -0,82% | 471,00 |
| 08.09.2026 | 79,65 | 80,30 | 78,18 | 78,28 | -3,10% | 1.065,00 |
| 07.09.2026 | 79,43 | 80,90 | 79,21 | 80,78 | 1,30% | 164,00 |
| 04.09.2026 | 80,07 | 80,37 | 78,73 | 79,74 | -0,23% | 2.117,00 |
| 03.09.2026 | 76,95 | 80,28 | 76,79 | 79,93 | 3,83% | 1.021,00 |
| 02.09.2026 | 78,35 | 78,81 | 76,40 | 76,98 | -1,33% | 803,00 |
| 01.09.2026 | 83,83 | 83,87 | 77,68 | 78,02 | -6,95% | 2.462,00 |
| 31.08.2026 | 82,41 | 84,07 | 81,45 | 83,85 | 1,35% | 1.165,00 |
| 28.08.2026 | 82,99 | 84,17 | 82,42 | 82,73 | -0,23% | 78,00 |
| 27.08.2026 | 83,23 | 84,03 | 82,14 | 82,92 | -0,32% | 377,00 |
| 26.08.2026 | 84,34 | 84,65 | 81,40 | 83,19 | -1,02% | 1.542,00 |
| 25.08.2026 | 79,90 | 84,53 | 79,60 | 84,05 | 5,37% | 467,00 |
| 24.08.2026 | 80,20 | 81,21 | 79,38 | 79,76 | -0,93% | 917,00 |
| 21.08.2026 | 77,10 | 80,69 | 77,10 | 80,51 | 4,61% | 354,00 |
| 20.08.2026 | 78,23 | 78,50 | 76,78 | 76,96 | -0,81% | 1.606,00 |
| 19.08.2026 | 77,96 | 78,72 | 76,23 | 77,58 | 7,55% | 722,00 |
| 05.05.2026 | 70,30 | 72,34 | 70,04 | 72,14 | 3,66% | 1.406,00 |
| 04.05.2026 | 69,07 | 70,21 | 68,43 | 69,59 | 2,11% | 1.596,00 |
| 30.04.2026 | 65,58 | 68,16 | 65,30 | 68,16 | 3,25% | 1.670,00 |
| 29.04.2026 | 66,52 | 66,59 | 64,77 | 66,01 | -0,23% | 1.785,00 |
| 28.04.2026 | 66,14 | 66,55 | 65,04 | 66,17 | -0,04% | 863,00 |
| 27.04.2026 | 65,31 | 66,56 | 64,90 | 66,19 | 1,29% | 736,00 |
| 24.04.2026 | 64,89 | 65,57 | 64,34 | 65,35 | 0,62% | 907,00 |
| 23.04.2026 | 66,13 | 66,93 | 63,96 | 64,95 | -2,67% | 3.653,00 |
| 22.04.2026 | 68,00 | 68,33 | 65,46 | 66,73 | 0,17% | 901,00 |
| 21.04.2026 | 69,15 | 70,01 | 66,45 | 66,62 | -3,42% | 491,00 |
| 20.04.2026 | 68,85 | 69,60 | 68,31 | 68,98 | -0,77% | 913,00 |
| 17.04.2026 | 67,40 | 70,28 | 67,37 | 69,52 | 3,12% | 1.303,00 |
| 16.04.2026 | 67,71 | 68,35 | 66,53 | 67,41 | -0,32% | 1.839,00 |
| 15.04.2026 | 65,35 | 67,69 | 65,26 | 67,63 | 3,47% | 312,00 |
| 14.04.2026 | 63,54 | 65,50 | 63,03 | 65,36 | 3,11% | 790,00 |
| 13.04.2026 | 60,21 | 63,52 | 59,87 | 63,39 | 4,40% | 91,00 |
| 10.04.2026 | 61,62 | 61,65 | 59,77 | 60,72 | -1,23% | 84,00 |
| 09.04.2026 | 61,65 | 62,41 | 61,19 | 61,47 | -0,81% | 15,00 |
| 08.04.2026 | 60,79 | 62,80 | 60,34 | 61,98 | 5,43% | 4.332,00 |
| 07.04.2026 | 59,37 | 59,49 | 57,68 | 58,79 | 0,14% | 4.171,00 |
| 02.04.2026 | 57,91 | 59,60 | 56,73 | 58,70 | 0,17% | 99,00 |
| 01.04.2026 | 58,11 | 60,07 | 58,11 | 58,60 | 0,96% | 959,00 |
| 31.03.2026 | 56,11 | 58,37 | 55,91 | 58,05 | 4,48% | 780,00 |
| 30.03.2026 | 55,65 | 56,85 | 54,99 | 55,56 | -0,39% | 5.333,00 |
| 27.03.2026 | 57,91 | 58,03 | 55,63 | 55,78 | -3,24% | 400,00 |
| 26.03.2026 | 59,08 | 59,59 | 56,98 | 57,65 | -3,00% | 1.860,00 |
| 25.03.2026 | 57,72 | 60,26 | 57,60 | 59,43 | 3,75% | 836,00 |
| 24.03.2026 | 58,62 | 59,03 | 55,75 | 57,28 | -1,98% | 924,00 |
| 23.03.2026 | 56,08 | 59,62 | 55,58 | 58,44 | 2,99% | 4.868,00 |
| 20.03.2026 | 58,69 | 58,81 | 56,35 | 56,75 | -3,01% | 825,00 |
| 19.03.2026 | 59,63 | 59,73 | 57,98 | 58,51 | -1,99% | 461,00 |
| 18.03.2026 | 59,84 | 60,35 | 59,15 | 59,70 | 0,27% | 595,00 |
| 17.03.2026 | 59,19 | 60,59 | 58,97 | 59,54 | 0,24% | 450,00 |
| 16.03.2026 | 58,53 | 60,30 | 58,10 | 59,39 | 2,44% | 751,00 |
| 13.03.2026 | 58,31 | 59,35 | 57,58 | 57,98 | -0,24% | 254,00 |
| 12.03.2026 | 58,46 | 58,85 | 57,30 | 58,12 | -1,68% | 386,00 |
| 11.03.2026 | 59,06 | 59,47 | 57,96 | 59,11 | 0,15% | 50,00 |
| 10.03.2026 | 57,94 | 60,01 | 57,35 | 59,02 | 1,82% | 560,00 |
| 09.03.2026 | 56,34 | 58,14 | 54,93 | 57,97 | 0,96% | 9.392,00 |
| 06.03.2026 | 58,95 | 59,01 | 56,46 | 57,42 | -2,02% | 188,00 |
| 05.03.2026 | 59,31 | 59,80 | 57,57 | 58,60 | -1,36% | 392,00 |
| 04.03.2026 | 59,13 | 60,94 | 58,84 | 59,41 | -0,47% | 1.367,00 |
| 03.03.2026 | 60,66 | 60,76 | 58,45 | 59,69 | -2,74% | 326,00 |
| 02.03.2026 | 59,52 | 62,75 | 58,70 | 61,37 | 1,87% | 382,00 |
| 27.02.2026 | 62,92 | 63,07 | 58,92 | 60,25 | -4,67% | 233,00 |
| 26.02.2026 | 62,15 | 63,34 | 61,31 | 63,20 | 1,32% | 1.867,00 |
| 25.02.2026 | 61,16 | 62,48 | 61,05 | 62,37 | 2,13% | 1.688,00 |
| 24.02.2026 | 61,09 | 61,79 | 59,72 | 61,07 | 0,59% | 2.013,00 |
| 23.02.2026 | 62,27 | 63,19 | 59,95 | 60,71 | -3,88% | 886,00 |
| 20.02.2026 | 63,09 | 63,39 | 62,25 | 63,16 | 0,49% | 289,00 |
| 19.02.2026 | 63,69 | 63,71 | 61,92 | 62,86 | -1,13% | 534,00 |
| 18.02.2026 | 61,89 | 64,01 | 61,86 | 63,58 | 2,87% | 358,00 |
| 17.02.2026 | 62,43 | 63,13 | 60,64 | 61,80 | -1,67% | 156,00 |
| 16.02.2026 | 63,13 | 63,17 | 62,56 | 62,85 | -0,22% | 2.234,00 |