77,625€
-0,83%
Echtzeit-Aktienkurs Interactive Brokers Group Inc
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 61,53 | 63,35 | 60,31 | 62,99 | 2,41% | 671,00 |
| 12.02.2026 | 64,48 | 65,29 | 60,96 | 61,51 | -4,32% | 975,00 |
| 11.02.2026 | 64,89 | 65,85 | 63,02 | 64,29 | -0,96% | 293,00 |
| 10.02.2026 | 65,74 | 66,52 | 63,95 | 64,91 | -1,53% | 1.855,00 |
| 09.02.2026 | 63,06 | 65,97 | 62,39 | 65,92 | 4,54% | 362,00 |
| 06.02.2026 | 58,90 | 63,33 | 58,90 | 63,06 | 7,15% | 525,00 |
| 05.02.2026 | 62,08 | 62,48 | 58,50 | 58,85 | -5,43% | 676,00 |
| 04.02.2026 | 63,54 | 64,00 | 60,79 | 62,23 | -1,74% | 1.176,00 |
| 03.02.2026 | 64,03 | 65,01 | 62,48 | 63,33 | -0,81% | 548,00 |
| 02.02.2026 | 61,77 | 66,05 | 61,77 | 63,85 | 1,06% | 252,00 |
| 30.01.2026 | 62,88 | 64,00 | 62,47 | 63,18 | -0,03% | 1.300,00 |
| 29.01.2026 | 62,91 | 64,84 | 61,84 | 63,20 | 0,10% | 2.879,00 |
| 28.01.2026 | 63,08 | 63,71 | 62,51 | 63,14 | 0,72% | 1.747,00 |
| 27.01.2026 | 63,75 | 63,97 | 62,22 | 62,69 | -1,17% | 2.808,00 |
| 26.01.2026 | 64,98 | 66,38 | 63,37 | 63,43 | -3,31% | 953,00 |
| 23.01.2026 | 65,78 | 66,86 | 65,17 | 65,60 | -0,17% | 383,00 |
| 22.01.2026 | 65,21 | 66,24 | 64,98 | 65,71 | 1,29% | 1.007,00 |
| 21.01.2026 | 60,58 | 65,80 | 60,58 | 64,87 | 7,42% | 3.198,00 |
| 20.01.2026 | 61,65 | 62,27 | 57,31 | 60,39 | -4,49% | 1.722,00 |
| 19.01.2026 | 62,84 | 63,38 | 62,76 | 63,23 | -0,03% | 599,00 |
| 16.01.2026 | 64,02 | 64,60 | 62,19 | 63,25 | -0,38% | 1.474,00 |
| 15.01.2026 | 61,32 | 65,17 | 61,19 | 63,49 | 3,61% | 1.426,00 |
| 14.01.2026 | 60,32 | 61,31 | 59,52 | 61,28 | 1,01% | 292,00 |
| 13.01.2026 | 60,61 | 61,29 | 60,09 | 60,67 | 0,00% | 4.361,00 |
| 12.01.2026 | 59,78 | 61,18 | 59,70 | 60,67 | 0,20% | 799,00 |
| 09.01.2026 | 60,20 | 61,22 | 60,13 | 60,55 | 0,56% | 474,00 |
| 08.01.2026 | 60,84 | 61,45 | 59,60 | 60,21 | -1,47% | 618,00 |
| 07.01.2026 | 62,25 | 62,36 | 60,98 | 61,11 | -2,02% | 1.263,00 |
| 06.01.2026 | 61,09 | 62,43 | 60,80 | 62,37 | 2,26% | 1.724,00 |
| 05.01.2026 | 57,50 | 61,13 | 57,46 | 60,99 | 6,27% | 4.306,00 |