209,150€
-2,59%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 154,20 | 155,00 | 154,20 | 155,00 | -0,48% | - |
| 07.11.2024 | 158,90 | 158,90 | 155,75 | 155,75 | 0,39% | - |
| 06.11.2024 | 143,10 | 155,15 | 143,10 | 155,15 | 8,61% | 10,00 |
| 05.11.2024 | 141,05 | 142,85 | 141,05 | 142,85 | 1,31% | - |
| 04.11.2024 | 140,50 | 141,00 | 140,50 | 141,00 | 0,64% | - |
| 01.11.2024 | 140,15 | 140,15 | 140,10 | 140,10 | -0,74% | - |
| 31.10.2024 | 141,35 | 141,35 | 141,15 | 141,15 | -0,28% | - |
| 30.10.2024 | 143,00 | 143,00 | 141,55 | 141,55 | 0,14% | 4,00 |
| 29.10.2024 | 139,25 | 141,35 | 139,25 | 141,35 | 3,36% | - |
| 28.10.2024 | 136,20 | 136,75 | 136,20 | 136,75 | 0,92% | - |
| 25.10.2024 | 136,25 | 136,25 | 135,50 | 135,50 | -0,81% | - |
| 24.10.2024 | 135,80 | 136,60 | 135,80 | 136,60 | -0,26% | - |
| 23.10.2024 | 136,60 | 136,95 | 136,15 | 136,95 | 1,22% | 20,00 |
| 22.10.2024 | 137,45 | 137,45 | 135,30 | 135,30 | -0,59% | - |
| 21.10.2024 | 136,35 | 136,35 | 136,10 | 136,10 | -0,87% | - |
| 18.10.2024 | 137,15 | 137,30 | 137,15 | 137,30 | 0,81% | - |
| 17.10.2024 | 134,50 | 136,20 | 134,50 | 136,20 | 0,33% | 74,00 |
| 16.10.2024 | 131,90 | 135,75 | 131,15 | 135,75 | -3,76% | 84,00 |
| 15.10.2024 | 138,40 | 141,05 | 138,40 | 141,05 | 0,86% | 13,00 |
| 14.10.2024 | 137,60 | 139,85 | 137,60 | 139,85 | 2,04% | 4,00 |
| 11.10.2024 | 135,25 | 137,05 | 135,25 | 137,05 | 1,22% | - |
| 10.10.2024 | 136,00 | 136,00 | 135,40 | 135,40 | 0,15% | - |
| 09.10.2024 | 133,75 | 135,20 | 133,75 | 135,20 | 0,86% | - |
| 08.10.2024 | 134,60 | 134,60 | 134,05 | 134,05 | -1,22% | - |
| 07.10.2024 | 134,10 | 135,70 | 134,10 | 135,70 | 1,19% | 15,00 |
| 04.10.2024 | 130,80 | 134,10 | 130,80 | 134,10 | 3,15% | 5,00 |
| 03.10.2024 | 128,55 | 130,00 | 128,55 | 130,00 | 3,01% | 84,00 |
| 02.10.2024 | 124,10 | 126,20 | 124,10 | 126,20 | 2,19% | - |
| 01.10.2024 | 124,45 | 124,45 | 123,50 | 123,50 | -0,04% | - |
| 30.09.2024 | 121,40 | 123,55 | 121,40 | 123,55 | 2,07% | 121,00 |