132,675€
-10,39%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 144,50 | 144,52 | 129,48 | 132,35 | -10,60% | - |
| 03.04.2025 | 148,05 | 148,05 | 148,05 | 148,05 | -7,03% | - |
| 02.04.2025 | 159,40 | 163,35 | 159,25 | 159,25 | 5,43% | 30,00 |
| 01.04.2025 | 152,05 | 152,05 | 151,05 | 151,05 | 0,94% | - |
| 31.03.2025 | 149,35 | 149,65 | 149,35 | 149,65 | -0,13% | - |
| 28.03.2025 | 156,10 | 156,10 | 149,85 | 149,85 | -4,40% | 651,00 |
| 27.03.2025 | 161,40 | 161,40 | 156,75 | 156,75 | -3,03% | - |
| 26.03.2025 | 165,65 | 165,65 | 161,65 | 161,65 | -2,44% | - |
| 25.03.2025 | 165,90 | 165,90 | 165,70 | 165,70 | -0,12% | - |
| 24.03.2025 | 161,60 | 165,90 | 161,60 | 165,90 | 4,27% | - |
| 21.03.2025 | 161,95 | 161,95 | 159,10 | 159,10 | -2,33% | - |
| 20.03.2025 | 164,60 | 164,60 | 162,90 | 162,90 | 1,24% | - |
| 19.03.2025 | 157,65 | 160,90 | 157,65 | 160,90 | 3,04% | 31,00 |
| 18.03.2025 | 159,00 | 159,00 | 156,15 | 156,15 | -1,82% | - |
| 17.03.2025 | 153,00 | 159,05 | 153,00 | 159,05 | 4,88% | 30,00 |
| 14.03.2025 | 149,05 | 152,55 | 149,05 | 151,65 | 1,30% | 136,00 |
| 13.03.2025 | 153,60 | 155,15 | 149,70 | 149,70 | -6,35% | 5,00 |
| 12.03.2025 | 156,25 | 160,10 | 156,25 | 159,85 | 3,73% | 10,00 |
| 11.03.2025 | 159,05 | 159,05 | 154,10 | 154,10 | 1,08% | 112,00 |
| 10.03.2025 | 177,00 | 177,00 | 152,45 | 152,45 | -10,85% | 615,00 |
| 07.03.2025 | 174,55 | 174,55 | 171,00 | 171,00 | -3,77% | 33,00 |
| 06.03.2025 | 181,20 | 181,20 | 172,75 | 177,70 | -2,58% | 3,00 |
| 05.03.2025 | 181,55 | 185,45 | 181,55 | 182,40 | 1,81% | 80,00 |
| 04.03.2025 | 191,15 | 191,15 | 179,15 | 179,15 | -9,13% | 16,00 |
| 03.03.2025 | 195,70 | 201,20 | 195,65 | 197,15 | 1,86% | 30,00 |
| 28.02.2025 | 194,65 | 194,65 | 193,55 | 193,55 | -1,25% | - |
| 27.02.2025 | 197,70 | 197,70 | 196,00 | 196,00 | -0,43% | - |
| 26.02.2025 | 191,85 | 196,85 | 191,85 | 196,85 | 3,06% | - |
| 25.02.2025 | 204,10 | 204,10 | 191,00 | 191,00 | -5,16% | 58,00 |
| 24.02.2025 | 208,80 | 208,80 | 201,40 | 201,40 | -6,19% | 2,00 |
| 21.02.2025 | 214,40 | 216,10 | 213,20 | 214,70 | 0,00% | 66,00 |
| 20.02.2025 | 220,10 | 220,10 | 214,70 | 214,70 | -2,28% | 10,00 |
| 19.02.2025 | 221,10 | 221,10 | 219,70 | 219,70 | -0,90% | - |
| 18.02.2025 | 219,90 | 221,70 | 219,90 | 221,70 | -0,40% | - |
| 17.02.2025 | 222,40 | 222,60 | 222,40 | 222,60 | 0,63% | 3,00 |
| 14.02.2025 | 223,60 | 228,80 | 221,20 | 221,20 | -0,36% | 21,00 |
| 13.02.2025 | 216,60 | 222,00 | 216,60 | 222,00 | 0,05% | - |
| 12.02.2025 | 212,70 | 221,90 | 212,70 | 221,90 | 4,82% | 13,00 |
| 11.02.2025 | 218,60 | 218,60 | 211,70 | 211,70 | -4,68% | - |
| 10.02.2025 | 224,20 | 227,30 | 221,00 | 222,10 | 1,09% | 20,00 |
| 07.02.2025 | 215,40 | 220,60 | 215,30 | 219,70 | -1,21% | 48,00 |
| 06.02.2025 | 224,70 | 228,50 | 218,30 | 222,40 | 4,66% | 135,00 |
| 05.02.2025 | 208,10 | 216,30 | 208,10 | 212,50 | -0,42% | 6,00 |
| 04.02.2025 | 212,30 | 218,70 | 212,30 | 213,40 | 2,30% | 5,00 |
| 03.02.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -1,60% | - |
| 31.01.2025 | 207,00 | 212,00 | 207,00 | 212,00 | 0,52% | 10,00 |
| 30.01.2025 | 202,30 | 210,90 | 202,30 | 210,90 | 5,03% | 30,00 |
| 29.01.2025 | 198,40 | 200,80 | 198,40 | 200,80 | 0,40% | - |
| 28.01.2025 | 193,80 | 200,00 | 193,80 | 200,00 | 0,65% | 108,00 |
| 27.01.2025 | 205,00 | 206,00 | 198,70 | 198,70 | -2,12% | 125,00 |
| 24.01.2025 | 193,90 | 203,00 | 193,90 | 203,00 | 2,60% | - |
| 23.01.2025 | 197,65 | 199,10 | 197,65 | 197,85 | -1,07% | 110,00 |
| 22.01.2025 | 189,80 | 200,00 | 189,80 | 200,00 | 8,81% | 39,00 |
| 21.01.2025 | 179,80 | 184,90 | 179,80 | 183,80 | 0,11% | 8,00 |
| 20.01.2025 | 183,60 | 183,60 | 183,60 | 183,60 | -1,40% | - |
| 17.01.2025 | 182,30 | 186,20 | 182,30 | 186,20 | 2,03% | 10,00 |
| 16.01.2025 | 180,05 | 182,50 | 180,05 | 182,50 | 1,67% | - |
| 15.01.2025 | 176,70 | 182,25 | 176,70 | 179,50 | 0,93% | 31,00 |
| 14.01.2025 | 178,20 | 178,20 | 177,85 | 177,85 | -0,45% | - |
| 13.01.2025 | 180,25 | 180,25 | 178,65 | 178,65 | 0,68% | - |
| 10.01.2025 | 184,50 | 184,50 | 177,45 | 177,45 | -3,69% | - |
| 09.01.2025 | 184,25 | 184,25 | 184,25 | 184,25 | 0,35% | - |
| 08.01.2025 | 184,10 | 187,70 | 183,60 | 183,60 | 3,06% | 5,00 |
| 07.01.2025 | 177,75 | 183,00 | 177,75 | 178,15 | -1,36% | 3,00 |
| 06.01.2025 | 177,25 | 180,60 | 177,25 | 180,60 | 1,95% | - |
| 03.01.2025 | 177,40 | 177,40 | 177,15 | 177,15 | 2,93% | - |
| 02.01.2025 | 170,30 | 172,10 | 170,30 | 172,10 | 2,44% | - |
| 30.12.2024 | 168,00 | 168,00 | 168,00 | 168,00 | -4,00% | - |
| 27.12.2024 | 173,05 | 175,00 | 173,05 | 175,00 | 3,18% | 30,00 |
| 23.12.2024 | 168,45 | 169,60 | 168,45 | 169,60 | 1,74% | 30,00 |
| 20.12.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 0,06% | - |
| 19.12.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -1,86% | 65,00 |
| 18.12.2024 | 169,75 | 169,75 | 169,75 | 169,75 | 1,65% | - |
| 17.12.2024 | 171,00 | 174,00 | 167,00 | 167,00 | -1,79% | 232,00 |
| 16.12.2024 | 170,10 | 170,10 | 170,05 | 170,05 | -0,44% | 10,00 |
| 13.12.2024 | 171,55 | 171,55 | 170,80 | 170,80 | 0,15% | - |
| 12.12.2024 | 170,55 | 170,55 | 170,55 | 170,55 | 0,74% | - |
| 11.12.2024 | 166,60 | 169,30 | 166,60 | 169,30 | -0,32% | - |
| 10.12.2024 | 169,80 | 169,85 | 169,80 | 169,85 | -0,09% | - |
| 09.12.2024 | 176,35 | 176,35 | 169,90 | 170,00 | -2,30% | 63,00 |
| 06.12.2024 | 175,80 | 179,95 | 174,00 | 174,00 | -0,60% | 10,00 |
| 05.12.2024 | 176,10 | 176,10 | 175,05 | 175,05 | -1,41% | - |
| 04.12.2024 | 177,35 | 177,55 | 177,35 | 177,55 | 0,20% | 17,00 |
| 03.12.2024 | 176,10 | 178,65 | 176,10 | 177,20 | -0,17% | 6,00 |
| 02.12.2024 | 183,50 | 183,50 | 177,50 | 177,50 | -2,61% | 95,00 |
| 29.11.2024 | 177,40 | 182,25 | 177,40 | 182,25 | 2,36% | 16,00 |
| 28.11.2024 | 178,05 | 178,05 | 178,05 | 178,05 | -1,66% | - |
| 27.11.2024 | 183,25 | 183,25 | 181,05 | 181,05 | -0,36% | - |
| 26.11.2024 | 181,55 | 181,70 | 181,55 | 181,70 | 1,45% | - |
| 25.11.2024 | 179,90 | 185,65 | 179,10 | 179,10 | -0,86% | 106,00 |
| 22.11.2024 | 182,35 | 187,20 | 180,65 | 180,65 | -0,77% | 10,00 |
| 21.11.2024 | 177,30 | 182,05 | 177,30 | 182,05 | 3,79% | 2,00 |
| 20.11.2024 | 174,90 | 179,70 | 174,90 | 175,40 | 2,24% | 30,00 |
| 19.11.2024 | 171,75 | 171,75 | 171,55 | 171,55 | 0,91% | - |
| 18.11.2024 | 170,30 | 170,30 | 170,00 | 170,00 | 0,62% | - |
| 15.11.2024 | 164,55 | 168,95 | 164,55 | 168,95 | 0,27% | - |
| 14.11.2024 | 169,15 | 173,00 | 168,50 | 168,50 | -0,88% | 44,00 |
| 13.11.2024 | 167,90 | 171,00 | 167,90 | 170,00 | 0,89% | 7,00 |
| 12.11.2024 | 167,85 | 168,50 | 167,85 | 168,50 | 0,33% | 15,00 |
| 11.11.2024 | 158,25 | 167,95 | 158,25 | 167,95 | 8,35% | 265,00 |