132,800€
-7,75%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 143,23 | 144,05 | 129,08 | 132,77 | -8,21% | 234,00 |
| 03.04.2025 | 149,52 | 152,43 | 143,70 | 144,65 | -9,99% | 520,00 |
| 02.04.2025 | 160,08 | 163,50 | 156,02 | 160,70 | 0,17% | - |
| 01.04.2025 | 152,75 | 160,68 | 151,10 | 160,43 | 4,80% | - |
| 31.03.2025 | 150,75 | 154,00 | 145,58 | 153,08 | 0,84% | 146,00 |
| 28.03.2025 | 156,43 | 156,83 | 150,15 | 151,80 | -4,12% | 1.440,00 |
| 27.03.2025 | 161,73 | 162,00 | 154,15 | 158,33 | -3,08% | - |
| 26.03.2025 | 166,25 | 166,93 | 161,30 | 163,35 | -1,67% | 70,00 |
| 25.03.2025 | 166,70 | 169,75 | 164,90 | 166,13 | -0,15% | - |
| 24.03.2025 | 161,25 | 168,33 | 161,10 | 166,38 | 3,58% | 255,00 |
| 21.03.2025 | 162,30 | 162,30 | 157,43 | 160,63 | -1,28% | - |
| 20.03.2025 | 165,02 | 166,27 | 160,90 | 162,70 | -0,91% | 530,00 |
| 19.03.2025 | 158,02 | 165,83 | 157,52 | 164,20 | 4,67% | 8,00 |
| 18.03.2025 | 159,27 | 160,40 | 155,35 | 156,88 | -1,61% | - |
| 17.03.2025 | 152,83 | 160,73 | 152,70 | 159,45 | 3,81% | 120,00 |
| 14.03.2025 | 149,85 | 155,63 | 148,88 | 153,60 | 2,88% | 268,00 |
| 13.03.2025 | 157,35 | 158,30 | 146,55 | 149,30 | -5,85% | 4.347,00 |
| 12.03.2025 | 156,55 | 163,00 | 156,20 | 158,58 | 1,46% | - |
| 11.03.2025 | 156,55 | 158,73 | 153,15 | 156,30 | 0,39% | 317,00 |
| 10.03.2025 | 174,65 | 175,68 | 152,90 | 155,70 | -12,07% | 179,00 |
| 07.03.2025 | 175,35 | 177,38 | 168,45 | 177,08 | 0,63% | 130,00 |
| 06.03.2025 | 182,27 | 182,65 | 171,33 | 175,98 | -3,48% | 570,00 |
| 05.03.2025 | 186,35 | 188,80 | 179,63 | 182,33 | -1,31% | - |
| 04.03.2025 | 192,80 | 192,80 | 177,23 | 184,75 | -3,89% | - |
| 03.03.2025 | 196,55 | 201,40 | 191,80 | 192,23 | -2,50% | 165,00 |
| 28.02.2025 | 195,60 | 198,73 | 194,10 | 197,15 | 0,81% | 15,00 |
| 27.02.2025 | 199,52 | 202,10 | 194,65 | 195,58 | -0,74% | - |
| 26.02.2025 | 192,90 | 199,52 | 192,55 | 197,02 | 3,14% | - |
| 25.02.2025 | 204,90 | 205,20 | 189,52 | 191,02 | -6,84% | 56,00 |
| 24.02.2025 | 209,15 | 212,20 | 201,65 | 205,05 | -1,94% | - |
| 21.02.2025 | 215,45 | 218,00 | 207,85 | 209,10 | -2,88% | 14,00 |
| 20.02.2025 | 221,25 | 222,40 | 210,95 | 215,30 | -3,56% | 60,00 |
| 19.02.2025 | 228,05 | 228,05 | 220,60 | 223,25 | -0,91% | - |
| 18.02.2025 | 226,60 | 227,25 | 221,70 | 225,30 | 0,67% | 52,00 |
| 17.02.2025 | 223,90 | 229,65 | 223,20 | 223,80 | 0,27% | - |
| 14.02.2025 | 224,95 | 226,45 | 217,50 | 223,20 | -0,53% | - |
| 13.02.2025 | 222,50 | 226,45 | 218,75 | 224,40 | 1,29% | 1.350,00 |
| 12.02.2025 | 213,65 | 221,60 | 210,75 | 221,55 | 3,75% | 28,00 |
| 11.02.2025 | 219,55 | 220,05 | 212,10 | 213,55 | -2,76% | 120,00 |
| 10.02.2025 | 224,80 | 225,60 | 218,15 | 219,60 | -1,90% | - |
| 07.02.2025 | 220,55 | 224,15 | 219,65 | 223,85 | 1,91% | 50,00 |
| 06.02.2025 | 225,55 | 228,00 | 217,85 | 219,65 | -2,16% | 20,00 |
| 05.02.2025 | 212,50 | 225,45 | 212,50 | 224,50 | 5,25% | - |
| 04.02.2025 | 217,55 | 219,00 | 212,35 | 213,30 | -1,73% | - |
| 03.02.2025 | 208,45 | 218,55 | 203,05 | 217,05 | 3,53% | 63,00 |
| 31.01.2025 | 211,30 | 212,85 | 207,95 | 209,65 | -0,40% | - |
| 30.01.2025 | 203,20 | 212,45 | 203,15 | 210,50 | 3,80% | 304,00 |
| 29.01.2025 | 198,98 | 203,40 | 198,75 | 202,80 | 1,81% | - |
| 28.01.2025 | 194,60 | 199,93 | 194,60 | 199,20 | 2,59% | 14,00 |
| 27.01.2025 | 210,00 | 210,00 | 191,98 | 194,18 | -6,89% | 96,00 |
| 24.01.2025 | 199,35 | 209,95 | 198,45 | 208,55 | 4,12% | - |
| 23.01.2025 | 201,55 | 203,20 | 196,02 | 200,30 | 5,76% | 960,00 |
| 22.01.2025 | 191,45 | 202,65 | 189,40 | 189,40 | 3,07% | - |
| 21.01.2025 | 184,00 | 185,75 | 183,75 | 183,75 | -1,32% | 48,00 |
| 20.01.2025 | 184,10 | 187,00 | 184,10 | 186,20 | 2,20% | 27,00 |
| 17.01.2025 | 182,20 | 182,20 | 182,20 | 182,20 | 0,30% | - |
| 16.01.2025 | 180,00 | 181,65 | 180,00 | 181,65 | 0,94% | - |
| 15.01.2025 | 176,70 | 179,95 | 176,70 | 179,95 | 1,87% | - |
| 14.01.2025 | 178,10 | 178,10 | 176,00 | 176,65 | -1,09% | - |
| 13.01.2025 | 180,15 | 180,15 | 178,45 | 178,60 | -0,92% | - |
| 10.01.2025 | 184,40 | 184,40 | 180,25 | 180,25 | -2,12% | - |
| 09.01.2025 | 184,15 | 184,15 | 184,15 | 184,15 | -0,99% | - |
| 08.01.2025 | 184,10 | 186,00 | 184,10 | 186,00 | 2,17% | 5,00 |
| 07.01.2025 | 182,05 | 182,05 | 182,05 | 182,05 | 0,89% | - |
| 06.01.2025 | 177,10 | 180,45 | 177,10 | 180,45 | 1,49% | 24,00 |
| 03.01.2025 | 177,40 | 177,80 | 177,40 | 177,80 | 4,31% | - |
| 02.01.2025 | 170,45 | 170,45 | 170,45 | 170,45 | -0,50% | - |
| 30.12.2024 | 171,30 | 171,30 | 171,30 | 171,30 | -0,46% | - |
| 27.12.2024 | 172,95 | 172,95 | 172,10 | 172,10 | 2,20% | 26,00 |
| 23.12.2024 | 168,40 | 168,40 | 168,40 | 168,40 | 0,27% | - |
| 22.12.2024 | 166,70 | 167,95 | 166,70 | 167,95 | 0,81% | 10,00 |
| 19.12.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -2,89% | - |
| 18.12.2024 | 169,70 | 171,55 | 169,70 | 171,55 | 1,93% | 2,00 |
| 17.12.2024 | 170,05 | 171,40 | 168,30 | 168,30 | -0,53% | - |
| 13.12.2024 | 171,50 | 171,50 | 169,20 | 169,20 | -1,14% | - |
| 12.12.2024 | 170,70 | 172,05 | 170,70 | 171,15 | -0,29% | - |
| 11.12.2024 | 166,40 | 171,65 | 166,40 | 171,65 | 2,66% | 1.756,00 |
| 10.12.2024 | 169,85 | 169,85 | 167,20 | 167,20 | -5,88% | 16,00 |
| 09.12.2024 | 176,30 | 177,65 | 176,30 | 177,65 | 1,05% | 20,00 |
| 06.12.2024 | 175,80 | 175,80 | 175,80 | 175,80 | -0,34% | - |
| 05.12.2024 | 175,80 | 176,40 | 175,80 | 176,40 | 0,71% | - |
| 04.12.2024 | 177,35 | 177,35 | 175,15 | 175,15 | -0,82% | - |
| 03.12.2024 | 177,80 | 177,80 | 176,60 | 176,60 | -0,56% | 11,00 |
| 02.12.2024 | 181,25 | 181,25 | 177,60 | 177,60 | -1,44% | - |
| 29.11.2024 | 181,00 | 181,60 | 180,20 | 180,20 | -1,61% | 299,00 |
| 28.11.2024 | 180,65 | 183,15 | 180,65 | 183,15 | 1,33% | - |
| 27.11.2024 | 183,20 | 184,25 | 180,75 | 180,75 | -1,20% | 34,00 |
| 26.11.2024 | 181,45 | 182,95 | 181,45 | 182,95 | 0,77% | - |
| 25.11.2024 | 183,05 | 184,40 | 181,55 | 181,55 | -1,04% | 26,00 |
| 22.11.2024 | 182,35 | 185,90 | 182,35 | 183,45 | 0,74% | 15,00 |
| 21.11.2024 | 177,35 | 182,25 | 177,35 | 182,10 | 2,27% | - |
| 20.11.2024 | 174,95 | 178,10 | 174,95 | 178,05 | 4,12% | - |
| 19.11.2024 | 171,65 | 173,05 | 171,00 | 171,00 | 0,50% | 2.532,00 |
| 18.11.2024 | 170,15 | 170,15 | 170,15 | 170,15 | 0,15% | - |
| 15.11.2024 | 167,00 | 169,90 | 167,00 | 169,90 | 1,22% | - |
| 14.11.2024 | 168,25 | 168,25 | 167,45 | 167,85 | -0,83% | - |
| 13.11.2024 | 167,80 | 169,35 | 167,80 | 169,25 | 0,65% | 12,00 |
| 12.11.2024 | 167,75 | 169,15 | 167,75 | 168,15 | 4,67% | 20,00 |
| 11.11.2024 | 158,00 | 160,65 | 158,00 | 160,65 | 1,52% | 15,00 |
| 08.11.2024 | 154,20 | 158,25 | 154,20 | 158,25 | -0,91% | 80,00 |