55,760€
-5,52%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 57,38 | 57,38 | 56,56 | 56,56 | -4,17% | 156,00 |
| 26.03.2026 | 59,02 | 59,02 | 59,02 | 59,02 | 4,79% | - |
| 25.03.2026 | 56,32 | 56,32 | 56,32 | 56,32 | -1,85% | - |
| 24.03.2026 | 57,38 | 57,38 | 57,38 | 57,38 | 2,46% | - |
| 23.03.2026 | 55,80 | 56,00 | 55,80 | 56,00 | -3,25% | 76,00 |
| 20.03.2026 | 58,10 | 58,10 | 57,88 | 57,88 | -0,89% | - |
| 19.03.2026 | 59,36 | 59,36 | 58,40 | 58,40 | -2,11% | - |
| 18.03.2026 | 59,66 | 59,66 | 59,66 | 59,66 | -0,33% | - |
| 17.03.2026 | 58,94 | 59,86 | 58,94 | 59,86 | 2,12% | - |
| 16.03.2026 | 58,04 | 58,62 | 58,04 | 58,62 | 0,69% | - |
| 13.03.2026 | 58,02 | 58,22 | 58,02 | 58,22 | 1,15% | - |
| 12.03.2026 | 57,60 | 58,00 | 57,56 | 57,56 | -1,34% | 100,00 |
| 11.03.2026 | 58,84 | 58,84 | 58,34 | 58,34 | 2,06% | - |
| 10.03.2026 | 57,82 | 57,82 | 57,16 | 57,16 | 2,47% | - |
| 09.03.2026 | 54,46 | 55,78 | 54,46 | 55,78 | -1,17% | 12,00 |
| 06.03.2026 | 58,42 | 58,42 | 56,44 | 56,44 | -4,01% | - |
| 05.03.2026 | 59,12 | 59,12 | 58,80 | 58,80 | -0,44% | - |
| 04.03.2026 | 59,14 | 59,14 | 59,06 | 59,06 | -0,03% | - |
| 03.03.2026 | 60,68 | 60,68 | 59,08 | 59,08 | -1,27% | - |
| 02.03.2026 | 59,54 | 59,84 | 59,54 | 59,84 | -0,13% | - |
| 27.02.2026 | 62,44 | 62,44 | 59,92 | 59,92 | -2,95% | - |
| 26.02.2026 | 62,04 | 62,04 | 61,32 | 61,74 | 1,11% | 100,00 |
| 25.02.2026 | 60,62 | 61,06 | 60,62 | 61,06 | 1,16% | 1,00 |
| 24.02.2026 | 60,48 | 60,48 | 60,36 | 60,36 | -1,60% | - |
| 23.02.2026 | 62,24 | 62,24 | 61,34 | 61,34 | -0,65% | - |
| 20.02.2026 | 62,50 | 62,50 | 61,74 | 61,74 | -0,32% | - |
| 19.02.2026 | 63,24 | 63,24 | 61,94 | 61,94 | -0,61% | - |
| 18.02.2026 | 61,92 | 62,32 | 61,92 | 62,32 | 1,73% | - |
| 17.02.2026 | 62,18 | 62,36 | 61,26 | 61,26 | -2,27% | 90,00 |
| 16.02.2026 | 62,68 | 62,68 | 62,68 | 62,68 | 3,23% | - |
| 13.02.2026 | 61,22 | 61,22 | 60,72 | 60,72 | -5,66% | - |
| 12.02.2026 | 64,22 | 64,36 | 64,22 | 64,36 | -0,40% | - |
| 11.02.2026 | 64,80 | 66,20 | 64,62 | 64,62 | -0,71% | 15,00 |
| 10.02.2026 | 65,60 | 65,60 | 65,08 | 65,08 | 3,40% | - |
| 09.02.2026 | 62,76 | 62,94 | 62,76 | 62,94 | 2,98% | - |
| 06.02.2026 | 58,34 | 61,12 | 58,34 | 61,12 | 2,96% | - |
| 05.02.2026 | 61,96 | 61,96 | 59,36 | 59,36 | -3,07% | 38,00 |
| 04.02.2026 | 63,18 | 63,18 | 61,24 | 61,24 | -3,50% | - |
| 03.02.2026 | 63,64 | 64,04 | 63,46 | 63,46 | 1,18% | 4,00 |
| 02.02.2026 | 64,00 | 64,00 | 61,80 | 62,72 | -0,13% | 6.500,00 |
| 30.01.2026 | 62,70 | 62,80 | 62,70 | 62,80 | -1,23% | - |
| 29.01.2026 | 62,62 | 63,58 | 62,62 | 63,58 | 1,24% | - |
| 28.01.2026 | 62,66 | 62,80 | 62,66 | 62,80 | 0,38% | - |
| 27.01.2026 | 63,08 | 63,08 | 62,56 | 62,56 | -2,10% | - |
| 26.01.2026 | 65,00 | 65,00 | 63,90 | 63,90 | -2,20% | - |
| 23.01.2026 | 65,30 | 66,12 | 65,30 | 65,34 | 0,90% | 100,00 |
| 22.01.2026 | 63,72 | 66,08 | 63,72 | 64,76 | 2,53% | 21,00 |
| 21.01.2026 | 60,50 | 63,16 | 60,50 | 63,16 | 3,88% | - |
| 20.01.2026 | 61,20 | 61,20 | 60,80 | 60,80 | -4,43% | - |
| 19.01.2026 | 61,18 | 63,62 | 61,18 | 63,62 | 0,19% | 28,00 |
| 16.01.2026 | 62,46 | 64,96 | 62,46 | 63,50 | 0,32% | 2.426,00 |
| 15.01.2026 | 60,94 | 63,30 | 60,94 | 63,30 | 6,93% | 24,00 |
| 14.01.2026 | 60,16 | 60,16 | 59,20 | 59,20 | -0,87% | - |
| 13.01.2026 | 60,38 | 60,38 | 59,72 | 59,72 | -0,50% | - |
| 12.01.2026 | 58,10 | 60,02 | 58,10 | 60,02 | -0,27% | 120,00 |
| 09.01.2026 | 59,96 | 60,18 | 59,96 | 60,18 | -0,23% | - |
| 08.01.2026 | 60,60 | 60,60 | 60,32 | 60,32 | -0,72% | - |
| 07.01.2026 | 62,00 | 62,00 | 60,76 | 60,76 | 0,10% | - |
| 06.01.2026 | 60,60 | 60,70 | 60,60 | 60,70 | 2,60% | - |
| 05.01.2026 | 57,12 | 59,16 | 57,12 | 59,16 | 6,21% | 25,00 |
| 02.01.2026 | 53,98 | 55,70 | 53,98 | 55,70 | 0,91% | - |
| 30.12.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -1,46% | - |
| 29.12.2025 | 56,02 | 56,02 | 56,02 | 56,02 | 0,76% | - |
| 23.12.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 1,79% | - |
| 22.12.2025 | 54,62 | 54,62 | 54,62 | 54,62 | 2,48% | - |
| 19.12.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,76% | - |
| 18.12.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,11% | - |
| 17.12.2025 | 52,84 | 52,84 | 52,84 | 52,84 | 0,08% | - |
| 16.12.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -3,26% | - |
| 15.12.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -2,78% | - |
| 12.12.2025 | 56,14 | 56,14 | 56,14 | 56,14 | 2,00% | - |
| 11.12.2025 | 56,00 | 56,00 | 55,04 | 55,04 | -2,06% | 200,00 |
| 10.12.2025 | 56,10 | 56,20 | 56,10 | 56,20 | 0,04% | - |
| 09.12.2025 | 56,26 | 56,26 | 56,18 | 56,18 | 2,18% | - |
| 08.12.2025 | 55,08 | 55,08 | 54,98 | 54,98 | -0,94% | - |
| 05.12.2025 | 56,32 | 56,32 | 55,50 | 55,50 | 0,43% | - |
| 04.12.2025 | 55,54 | 56,68 | 55,26 | 55,26 | 1,47% | 100,00 |
| 03.12.2025 | 54,46 | 54,46 | 54,46 | 54,46 | 0,48% | - |
| 02.12.2025 | 54,22 | 54,22 | 54,20 | 54,20 | -1,38% | - |
| 01.12.2025 | 54,46 | 54,96 | 54,46 | 54,96 | -0,25% | - |
| 28.11.2025 | 55,28 | 55,28 | 55,04 | 55,10 | -0,07% | 21,00 |
| 27.11.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 0,47% | - |
| 26.11.2025 | 54,58 | 54,88 | 54,58 | 54,88 | 3,47% | - |
| 25.11.2025 | 56,24 | 56,24 | 53,04 | 53,04 | -1,12% | 80,00 |
| 24.11.2025 | 52,90 | 53,64 | 52,72 | 53,64 | 2,09% | 95,00 |
| 21.11.2025 | 52,30 | 52,54 | 52,30 | 52,54 | -7,92% | - |
| 20.11.2025 | 56,86 | 57,30 | 56,86 | 57,06 | 3,41% | 300,00 |
| 19.11.2025 | 54,22 | 55,18 | 54,22 | 55,18 | 2,72% | - |
| 18.11.2025 | 54,08 | 54,08 | 53,68 | 53,72 | -0,52% | 100,00 |
| 17.11.2025 | 57,02 | 57,02 | 54,00 | 54,00 | -5,46% | 90,00 |
| 14.11.2025 | 57,02 | 57,12 | 56,76 | 57,12 | -4,03% | 9,00 |
| 13.11.2025 | 62,56 | 62,56 | 59,52 | 59,52 | -3,91% | - |
| 12.11.2025 | 61,00 | 61,94 | 61,00 | 61,94 | 2,38% | - |
| 11.11.2025 | 63,00 | 63,00 | 60,50 | 60,50 | -1,63% | 110,00 |
| 10.11.2025 | 60,14 | 61,50 | 60,14 | 61,50 | 6,11% | - |
| 07.11.2025 | 60,42 | 60,42 | 57,96 | 57,96 | -4,80% | 95,00 |
| 06.11.2025 | 61,00 | 61,00 | 60,88 | 60,88 | -0,72% | 75,00 |
| 05.11.2025 | 61,10 | 61,62 | 61,10 | 61,32 | -0,78% | 90,00 |
| 04.11.2025 | 62,28 | 62,28 | 61,32 | 61,80 | -1,18% | 80,00 |
| 03.11.2025 | 63,24 | 63,24 | 61,04 | 62,54 | 5,00% | 65,00 |