73,625€
8,30%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 71,98 | 72,13 | 71,10 | 71,73 | 5,52% | - |
| 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% | - |
| 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% | - |