79,680€
2,09%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 74,05 | 78,05 | 74,05 | 78,05 | 0,72% | 15,00 |
| 29.07.2026 | 79,15 | 79,15 | 77,49 | 77,49 | -0,41% | - |
| 28.07.2026 | 80,54 | 80,54 | 77,81 | 77,81 | -4,61% | - |
| 27.07.2026 | 81,01 | 81,57 | 81,01 | 81,57 | 4,19% | - |
| 24.07.2026 | 79,94 | 79,94 | 78,29 | 78,29 | -1,36% | - |
| 23.07.2026 | 81,23 | 81,23 | 79,37 | 79,37 | -2,73% | - |
| 22.07.2026 | 81,63 | 81,63 | 81,60 | 81,60 | 1,68% | - |
| 21.07.2026 | 80,25 | 80,25 | 80,25 | 80,25 | -0,37% | - |
| 20.07.2026 | 78,63 | 80,90 | 78,63 | 80,55 | 5,02% | 75,00 |
| 17.07.2026 | 77,12 | 77,12 | 76,70 | 76,70 | -5,84% | 35,00 |
| 16.07.2026 | 84,56 | 84,56 | 81,46 | 81,46 | -2,72% | - |
| 15.07.2026 | 83,25 | 83,74 | 83,25 | 83,74 | 1,80% | - |
| 14.07.2026 | 81,60 | 82,26 | 81,60 | 82,26 | 1,62% | - |
| 13.07.2026 | 80,36 | 80,95 | 80,36 | 80,95 | -2,10% | - |
| 10.07.2026 | 82,84 | 82,84 | 82,69 | 82,69 | 0,08% | - |
| 09.07.2026 | 81,42 | 82,62 | 81,42 | 82,62 | 2,48% | - |
| 08.07.2026 | 82,16 | 82,16 | 80,62 | 80,62 | -1,87% | - |
| 07.07.2026 | 83,62 | 83,62 | 82,16 | 82,16 | 1,22% | - |
| 06.07.2026 | 80,01 | 81,17 | 80,01 | 81,17 | 2,11% | - |
| 03.07.2026 | 79,49 | 79,49 | 79,49 | 79,49 | -3,46% | - |
| 02.07.2026 | 81,49 | 82,34 | 81,49 | 82,34 | -0,53% | - |
| 01.07.2026 | 74,53 | 82,78 | 74,53 | 82,78 | 7,98% | 7,00 |
| 30.06.2026 | 77,10 | 77,10 | 76,66 | 76,66 | -1,59% | - |
| 29.06.2026 | 78,75 | 78,75 | 77,90 | 77,90 | -1,05% | - |
| 26.06.2026 | 78,73 | 78,73 | 78,73 | 78,73 | -4,73% | - |
| 25.06.2026 | 81,74 | 82,64 | 81,74 | 82,64 | -0,23% | 36,00 |
| 24.06.2026 | 82,83 | 82,83 | 82,83 | 82,83 | -2,24% | - |
| 23.06.2026 | 83,50 | 84,73 | 83,50 | 84,73 | 0,24% | 50,00 |
| 22.06.2026 | 82,97 | 84,53 | 82,97 | 84,53 | 3,36% | 900,00 |
| 19.06.2026 | 81,78 | 81,78 | 81,78 | 81,78 | -1,20% | - |
| 18.06.2026 | 82,77 | 82,77 | 82,77 | 82,77 | 3,58% | - |
| 17.06.2026 | 79,91 | 79,91 | 79,91 | 79,91 | 0,14% | - |
| 16.06.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,94% | - |
| 15.06.2026 | 79,06 | 79,06 | 79,06 | 79,06 | 3,10% | - |
| 12.06.2026 | 76,68 | 76,68 | 76,68 | 76,68 | 3,61% | - |
| 11.06.2026 | 74,01 | 74,01 | 74,01 | 74,01 | -0,34% | - |
| 10.06.2026 | 74,26 | 74,26 | 74,26 | 74,26 | -1,42% | - |
| 09.06.2026 | 75,33 | 75,33 | 75,33 | 75,33 | 3,82% | - |
| 08.06.2026 | 72,56 | 72,56 | 72,56 | 72,56 | -0,04% | - |
| 05.06.2026 | 74,06 | 74,06 | 72,59 | 72,59 | -2,34% | - |
| 04.06.2026 | 74,33 | 74,33 | 74,33 | 74,33 | -1,42% | - |
| 03.06.2026 | 75,88 | 75,88 | 75,40 | 75,40 | -1,68% | - |
| 02.06.2026 | 75,53 | 76,69 | 75,53 | 76,69 | 4,88% | - |
| 01.06.2026 | 74,46 | 74,46 | 73,12 | 73,12 | 0,76% | - |
| 29.05.2026 | 71,10 | 72,57 | 71,10 | 72,57 | 6,75% | - |
| 28.05.2026 | 69,50 | 69,50 | 67,98 | 67,98 | -1,26% | - |
| 27.05.2026 | 70,96 | 70,96 | 68,85 | 68,85 | -2,45% | - |
| 26.05.2026 | 70,10 | 70,58 | 70,10 | 70,58 | 2,29% | - |
| 25.05.2026 | 70,01 | 72,00 | 69,00 | 69,00 | -2,93% | 1.230,00 |
| 22.05.2026 | 71,08 | 71,08 | 71,08 | 71,08 | -0,75% | - |
| 21.05.2026 | 71,66 | 71,66 | 71,62 | 71,62 | -0,20% | - |
| 20.05.2026 | 71,57 | 71,76 | 71,57 | 71,76 | 1,37% | - |
| 19.05.2026 | 73,45 | 73,45 | 70,79 | 70,79 | -3,69% | - |
| 18.05.2026 | 72,92 | 73,50 | 72,92 | 73,50 | -0,46% | 613,00 |
| 15.05.2026 | 73,68 | 73,84 | 73,47 | 73,84 | 1,82% | 67,00 |
| 14.05.2026 | 72,52 | 72,52 | 72,52 | 72,52 | 2,56% | - |
| 13.05.2026 | 71,51 | 71,51 | 70,71 | 70,71 | 0,23% | - |
| 12.05.2026 | 71,80 | 71,80 | 70,55 | 70,55 | 0,09% | - |
| 11.05.2026 | 71,32 | 71,32 | 70,49 | 70,49 | -0,47% | - |
| 08.05.2026 | 70,82 | 70,82 | 70,82 | 70,82 | -1,94% | - |
| 07.05.2026 | 73,90 | 73,90 | 72,22 | 72,22 | 0,28% | - |
| 06.05.2026 | 71,46 | 72,02 | 71,46 | 72,02 | 2,01% | - |
| 05.05.2026 | 70,10 | 71,15 | 70,10 | 70,60 | 0,86% | 75,00 |
| 04.05.2026 | 71,35 | 71,35 | 68,55 | 70,00 | 6,53% | 37,00 |
| 30.04.2026 | 65,33 | 66,51 | 65,33 | 65,71 | 1,42% | 35,00 |
| 29.04.2026 | 65,96 | 65,96 | 64,79 | 64,79 | -1,20% | - |
| 28.04.2026 | 65,74 | 65,74 | 65,58 | 65,58 | 1,33% | - |
| 27.04.2026 | 64,86 | 64,86 | 64,36 | 64,72 | 0,45% | 40,00 |
| 24.04.2026 | 64,60 | 64,60 | 64,43 | 64,43 | -1,33% | - |
| 23.04.2026 | 65,94 | 65,94 | 65,30 | 65,30 | -0,96% | - |
| 22.04.2026 | 67,47 | 67,47 | 65,93 | 65,93 | -4,39% | - |
| 21.04.2026 | 68,79 | 70,54 | 68,79 | 68,96 | 0,45% | 30,00 |
| 20.04.2026 | 71,31 | 71,31 | 68,65 | 68,65 | 1,34% | 50,00 |
| 17.04.2026 | 67,20 | 69,48 | 67,20 | 67,74 | 1,56% | 14,00 |
| 16.04.2026 | 67,48 | 67,48 | 66,70 | 66,70 | 0,18% | - |
| 15.04.2026 | 65,25 | 66,58 | 65,25 | 66,58 | 5,23% | - |
| 14.04.2026 | 62,95 | 63,27 | 62,95 | 63,27 | 4,17% | - |
| 13.04.2026 | 60,27 | 60,74 | 60,27 | 60,74 | 1,69% | - |
| 10.04.2026 | 61,16 | 61,16 | 59,73 | 59,73 | -2,27% | - |
| 09.04.2026 | 61,59 | 61,59 | 61,12 | 61,12 | -1,18% | - |
| 08.04.2026 | 60,00 | 61,85 | 60,00 | 61,85 | 6,62% | - |
| 07.04.2026 | 59,14 | 59,14 | 58,01 | 58,01 | 1,59% | - |
| 02.04.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -1,48% | - |
| 01.04.2026 | 57,96 | 57,96 | 57,96 | 57,96 | 2,77% | - |
| 31.03.2026 | 55,76 | 56,40 | 55,76 | 56,40 | 2,32% | - |
| 30.03.2026 | 55,54 | 55,54 | 55,12 | 55,12 | -2,55% | - |
| 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% | - |