52,720€
-0,90%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 53,38 | 53,38 | 51,14 | 52,57 | -1,18% | - |
| 21.07.2025 | 56,00 | 56,00 | 53,20 | 53,20 | -2,46% | 769,00 |
| 18.07.2025 | 53,00 | 54,54 | 53,00 | 54,54 | 5,82% | 44,00 |
| 17.07.2025 | 51,36 | 51,54 | 51,36 | 51,54 | -0,08% | - |
| 16.07.2025 | 50,20 | 51,58 | 50,20 | 51,58 | 2,87% | 20,00 |
| 15.07.2025 | 50,82 | 50,82 | 50,14 | 50,14 | -0,08% | 400,00 |
| 14.07.2025 | 49,71 | 50,18 | 49,71 | 50,18 | 1,01% | - |
| 11.07.2025 | 50,02 | 50,02 | 49,68 | 49,68 | 1,18% | - |
| 10.07.2025 | 48,95 | 49,10 | 48,95 | 49,10 | 0,70% | - |
| 09.07.2025 | 48,02 | 48,76 | 48,02 | 48,76 | -1,08% | - |
| 08.07.2025 | 48,78 | 49,29 | 48,78 | 49,29 | 1,61% | - |
| 07.07.2025 | 48,51 | 48,51 | 48,51 | 48,51 | -0,82% | - |
| 04.07.2025 | 48,91 | 48,91 | 48,91 | 48,91 | -0,14% | - |
| 03.07.2025 | 49,01 | 49,01 | 48,98 | 48,98 | 1,74% | - |
| 02.07.2025 | 46,92 | 48,14 | 46,92 | 48,14 | 2,93% | - |
| 01.07.2025 | 46,77 | 46,77 | 46,77 | 46,77 | -0,83% | - |
| 30.06.2025 | 45,26 | 47,16 | 45,26 | 47,16 | 5,08% | 30,00 |
| 27.06.2025 | 45,70 | 46,30 | 44,88 | 44,88 | 1,24% | 20,00 |
| 26.06.2025 | 44,67 | 44,67 | 44,33 | 44,33 | -1,34% | - |
| 25.06.2025 | 44,45 | 44,93 | 44,45 | 44,93 | 1,97% | - |
| 24.06.2025 | 42,88 | 44,06 | 42,88 | 44,06 | -0,59% | - |
| 23.06.2025 | 44,44 | 44,44 | 44,32 | 44,32 | -0,83% | - |
| 20.06.2025 | 44,69 | 44,69 | 44,69 | 44,69 | -1,39% | - |
| 19.06.2025 | 45,48 | 45,48 | 45,32 | 45,32 | -0,02% | 65,00 |
| 18.06.2025 | 45,33 | 45,33 | 45,33 | 45,33 | -74,45% | 30,00 |
| 17.06.2025 | 177,40 | 177,40 | 177,40 | 177,40 | 1,75% | - |
| 16.06.2025 | 174,35 | 174,35 | 174,35 | 174,35 | 1,34% | - |
| 13.06.2025 | 172,50 | 172,50 | 172,05 | 172,05 | -0,86% | 10,00 |
| 12.06.2025 | 173,55 | 173,55 | 173,55 | 173,55 | -1,81% | - |
| 11.06.2025 | 178,25 | 178,25 | 175,90 | 176,75 | -0,81% | 54,00 |
| 10.06.2025 | 178,20 | 178,20 | 178,20 | 178,20 | -2,01% | - |
| 09.06.2025 | 181,85 | 181,85 | 181,85 | 181,85 | -2,23% | - |
| 06.06.2025 | 177,75 | 186,00 | 177,75 | 186,00 | 3,36% | 24,00 |
| 05.06.2025 | 180,20 | 180,20 | 178,50 | 179,95 | -0,53% | 230,00 |
| 04.06.2025 | 182,05 | 182,05 | 180,90 | 180,90 | 0,03% | 1,00 |
| 03.06.2025 | 180,85 | 180,85 | 180,85 | 180,85 | -0,69% | - |
| 02.06.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -0,87% | - |
| 30.05.2025 | 183,70 | 183,70 | 183,70 | 183,70 | -0,05% | - |
| 29.05.2025 | 185,85 | 185,85 | 183,80 | 183,80 | -0,78% | - |
| 28.05.2025 | 186,80 | 186,80 | 185,25 | 185,25 | 1,59% | - |
| 27.05.2025 | 179,25 | 182,35 | 179,25 | 182,35 | 0,36% | - |
| 26.05.2025 | 181,70 | 181,70 | 181,70 | 181,70 | 0,86% | - |
| 23.05.2025 | 181,65 | 181,65 | 180,15 | 180,15 | -0,61% | 98,00 |
| 22.05.2025 | 177,65 | 181,25 | 177,65 | 181,25 | -1,28% | - |
| 21.05.2025 | 184,10 | 184,10 | 183,60 | 183,60 | 0,38% | - |
| 20.05.2025 | 183,85 | 183,85 | 182,90 | 182,90 | 0,05% | - |
| 19.05.2025 | 179,55 | 182,80 | 179,55 | 182,80 | -1,14% | - |
| 16.05.2025 | 183,60 | 184,90 | 183,60 | 184,90 | 3,12% | - |
| 15.05.2025 | 177,65 | 179,30 | 177,65 | 179,30 | 0,70% | - |
| 14.05.2025 | 180,50 | 180,50 | 178,05 | 178,05 | -0,56% | - |
| 13.05.2025 | 175,70 | 179,05 | 175,70 | 179,05 | 2,99% | - |
| 12.05.2025 | 166,95 | 178,85 | 166,95 | 173,85 | 6,33% | 170,00 |
| 09.05.2025 | 163,55 | 163,55 | 163,50 | 163,50 | 4,07% | - |
| 08.05.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -1,66% | - |
| 07.05.2025 | 157,00 | 159,75 | 156,55 | 159,75 | 3,06% | 80,00 |
| 06.05.2025 | 157,55 | 157,55 | 155,00 | 155,00 | -1,31% | 15,00 |
| 05.05.2025 | 158,50 | 158,50 | 157,05 | 157,05 | -1,07% | - |
| 02.05.2025 | 152,85 | 158,75 | 152,85 | 158,75 | 8,96% | 37,00 |
| 30.04.2025 | 150,05 | 150,05 | 145,70 | 145,70 | -1,09% | - |
| 29.04.2025 | 148,15 | 148,15 | 147,20 | 147,30 | -1,64% | 135,00 |
| 28.04.2025 | 147,90 | 149,80 | 147,90 | 149,75 | 1,59% | 1,00 |
| 25.04.2025 | 148,60 | 148,60 | 147,40 | 147,40 | 1,97% | - |
| 24.04.2025 | 141,75 | 144,55 | 141,75 | 144,55 | 0,38% | - |
| 23.04.2025 | 138,20 | 144,00 | 138,20 | 144,00 | 5,88% | 13,00 |
| 22.04.2025 | 136,00 | 136,00 | 136,00 | 136,00 | -2,30% | 43,00 |
| 17.04.2025 | 139,30 | 139,30 | 139,20 | 139,20 | -0,04% | - |
| 16.04.2025 | 135,50 | 140,00 | 135,50 | 139,25 | -9,55% | 53,00 |
| 15.04.2025 | 151,45 | 153,95 | 151,45 | 153,95 | 0,79% | - |
| 14.04.2025 | 152,50 | 157,70 | 152,50 | 152,75 | 3,04% | 325,00 |
| 11.04.2025 | 146,65 | 148,25 | 144,60 | 148,25 | -0,60% | 20,00 |
| 10.04.2025 | 150,30 | 150,30 | 149,15 | 149,15 | 10,77% | - |
| 09.04.2025 | 129,90 | 134,65 | 129,90 | 134,65 | -2,46% | - |
| 08.04.2025 | 130,10 | 138,65 | 130,10 | 138,05 | 6,44% | 8,00 |
| 07.04.2025 | 120,75 | 129,70 | 120,75 | 129,70 | -2,63% | 30,00 |
| 04.04.2025 | 141,75 | 141,75 | 130,70 | 133,20 | -10,03% | 55,00 |
| 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% | - |