73,580€
-1,14%
Echtzeit-Aktienkurs Interactive Brokers Group Inc
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,08 | 75,10 | 72,55 | 73,52 | -1,16% | - |
| 11.11.2026 | 70,65 | 75,56 | 70,60 | 74,38 | 7,02% | 3.220,00 |
| 10.11.2026 | 69,53 | 70,27 | 68,80 | 69,50 | 0,55% | 2.100,00 |
| 09.11.2026 | 68,44 | 70,31 | 67,67 | 69,12 | 1,58% | - |
| 06.11.2026 | 65,78 | 68,75 | 65,78 | 68,05 | 4,97% | - |
| 05.11.2026 | 69,57 | 70,34 | 63,85 | 64,83 | -6,42% | 3.078,00 |
| 04.11.2026 | 69,11 | 70,17 | 67,51 | 69,27 | 0,07% | - |
| 03.11.2026 | 66,69 | 69,25 | 66,48 | 69,22 | 3,50% | - |
| 02.11.2026 | 69,63 | 71,06 | 66,69 | 66,88 | -3,25% | 1.680,00 |
| 30.10.2026 | 71,75 | 72,21 | 67,52 | 69,13 | -5,18% | 360,00 |
| 29.10.2026 | 74,54 | 75,31 | 72,53 | 72,91 | -2,45% | - |
| 28.10.2026 | 74,03 | 75,01 | 73,36 | 74,74 | 1,10% | - |
| 27.10.2026 | 72,46 | 74,42 | 72,34 | 73,93 | 2,37% | - |
| 26.10.2026 | 71,90 | 73,21 | 70,99 | 72,22 | 0,70% | - |
| 23.10.2026 | 73,17 | 74,10 | 71,66 | 71,71 | -2,18% | 3.300,00 |
| 22.10.2026 | 75,15 | 76,00 | 72,83 | 73,31 | -3,51% | 6.750,00 |
| 21.10.2026 | 74,43 | 76,70 | 74,05 | 75,98 | 2,98% | 3.750,00 |
| 20.10.2026 | 72,75 | 74,04 | 71,87 | 73,78 | 1,73% | 135,00 |
| 19.10.2026 | 74,24 | 75,68 | 72,06 | 72,52 | -1,43% | - |
| 16.10.2026 | 76,39 | 77,16 | 73,20 | 73,58 | -4,11% | 7.600,00 |
| 15.10.2026 | 74,98 | 76,88 | 72,27 | 76,73 | 1,70% | 275,00 |
| 14.10.2026 | 78,15 | 78,65 | 75,02 | 75,45 | -3,23% | 280,00 |
| 13.10.2026 | 78,87 | 79,04 | 76,94 | 77,96 | -1,09% | 2.605,00 |
| 12.10.2026 | 78,68 | 79,71 | 78,60 | 78,82 | 0,47% | - |
| 09.10.2026 | 77,08 | 78,83 | 77,03 | 78,45 | 1,59% | - |
| 08.10.2026 | 78,12 | 78,38 | 77,11 | 77,22 | -1,43% | - |
| 07.10.2026 | 80,53 | 81,16 | 76,82 | 78,34 | -2,60% | - |
| 06.10.2026 | 79,49 | 81,56 | 79,28 | 80,43 | 1,37% | 299,00 |
| 05.10.2026 | 78,81 | 79,85 | 78,63 | 79,35 | 1,19% | 416,00 |
| 02.10.2026 | 76,78 | 78,90 | 76,54 | 78,41 | 2,81% | 28.860,00 |
| 01.10.2026 | 76,09 | 77,73 | 74,04 | 76,27 | 0,97% | 1.540,00 |
| 30.09.2026 | 76,25 | 77,17 | 75,44 | 75,54 | -0,74% | 92,00 |
| 29.09.2026 | 76,54 | 77,62 | 75,83 | 76,10 | -0,67% | - |
| 28.09.2026 | 77,94 | 78,17 | 76,38 | 76,62 | -2,17% | 3.600,00 |
| 25.09.2026 | 79,07 | 79,52 | 77,74 | 78,32 | -0,80% | - |
| 24.09.2026 | 80,25 | 80,31 | 78,39 | 78,95 | -1,87% | 645,00 |
| 23.09.2026 | 80,29 | 82,05 | 79,86 | 80,45 | 0,95% | - |
| 22.09.2026 | 81,29 | 81,36 | 78,44 | 79,69 | -2,00% | 105,00 |
| 21.09.2026 | 79,33 | 81,91 | 79,32 | 81,32 | 2,99% | 3.250,00 |
| 18.09.2026 | 77,18 | 79,27 | 77,11 | 78,96 | 2,57% | - |
| 17.09.2026 | 76,46 | 77,59 | 76,32 | 76,98 | 1,81% | - |
| 16.09.2026 | 77,04 | 77,75 | 74,13 | 75,62 | -1,72% | - |
| 15.09.2026 | 78,42 | 78,50 | 75,82 | 76,94 | -2,10% | 798,00 |
| 14.09.2026 | 78,65 | 78,91 | 77,22 | 78,59 | -0,29% | 2.586,00 |
| 11.09.2026 | 77,33 | 79,51 | 77,08 | 78,82 | 2,54% | 5.400,00 |
| 10.09.2026 | 77,90 | 77,98 | 76,56 | 76,86 | -0,98% | 960,00 |
| 09.09.2026 | 78,45 | 78,87 | 77,61 | 77,62 | -0,82% | 820,00 |
| 08.09.2026 | 79,89 | 80,27 | 78,19 | 78,27 | -3,11% | 70,00 |
| 07.09.2026 | 79,42 | 80,78 | 79,26 | 80,78 | 1,32% | - |
| 04.09.2026 | 79,93 | 80,36 | 78,64 | 79,73 | -0,26% | 380,00 |
| 03.09.2026 | 76,99 | 80,28 | 76,81 | 79,93 | 3,92% | - |
| 02.09.2026 | 78,23 | 78,81 | 76,39 | 76,92 | -1,38% | 468,00 |
| 01.09.2026 | 83,87 | 83,92 | 77,68 | 77,99 | -6,89% | 1.152,00 |
| 31.08.2026 | 82,49 | 84,00 | 81,47 | 83,77 | 1,28% | 480,00 |
| 28.08.2026 | 83,11 | 84,16 | 82,42 | 82,71 | -0,19% | - |
| 27.08.2026 | 82,86 | 84,22 | 82,15 | 82,87 | -0,46% | - |
| 26.08.2026 | 84,36 | 84,65 | 81,43 | 83,25 | -1,03% | - |
| 25.08.2026 | 79,86 | 84,54 | 79,59 | 84,12 | 5,43% | 1.625,00 |
| 24.08.2026 | 80,37 | 81,21 | 79,38 | 79,78 | -0,32% | - |
| 21.08.2026 | 76,89 | 80,69 | 76,88 | 80,04 | 4,02% | - |
| 20.08.2026 | 77,57 | 78,50 | 76,80 | 76,95 | -0,74% | - |
| 19.08.2026 | 78,10 | 78,72 | 76,25 | 77,52 | -0,89% | 1.035,00 |
| 18.08.2026 | 81,38 | 81,52 | 78,13 | 78,22 | -3,96% | - |
| 17.08.2026 | 79,44 | 81,66 | 79,03 | 81,44 | 2,32% | - |
| 14.08.2026 | 79,32 | 79,90 | 77,97 | 79,59 | 0,38% | - |
| 13.08.2026 | 79,58 | 80,36 | 79,25 | 79,29 | -0,49% | - |
| 12.08.2026 | 77,82 | 80,35 | 77,79 | 79,68 | 2,39% | - |
| 11.08.2026 | 78,51 | 79,45 | 77,57 | 77,82 | -0,89% | 705,00 |
| 10.08.2026 | 76,02 | 79,53 | 75,74 | 78,52 | 3,33% | 840,00 |
| 07.08.2026 | 74,46 | 76,08 | 73,91 | 75,99 | 1,86% | - |
| 06.08.2026 | 77,06 | 77,49 | 74,51 | 74,60 | -2,90% | 240,00 |
| 05.08.2026 | 77,13 | 78,63 | 76,78 | 76,83 | -0,08% | 1.380,00 |
| 04.08.2026 | 76,71 | 77,60 | 75,48 | 76,90 | 0,87% | 3.000,00 |
| 03.08.2026 | 76,78 | 77,31 | 74,45 | 76,24 | -0,09% | 1.584,00 |
| 31.07.2026 | 79,00 | 79,81 | 76,28 | 76,31 | -2,73% | 230,00 |
| 30.07.2026 | 75,62 | 78,63 | 75,50 | 78,45 | 4,11% | 12.300,00 |
| 29.07.2026 | 79,44 | 80,18 | 74,81 | 75,35 | -5,56% | - |
| 28.07.2026 | 80,91 | 81,05 | 77,70 | 79,79 | -1,69% | - |
| 27.07.2026 | 81,26 | 82,80 | 78,88 | 81,16 | 0,56% | - |
| 24.07.2026 | 80,31 | 81,30 | 78,77 | 80,71 | 0,09% | - |
| 23.07.2026 | 81,62 | 81,68 | 78,83 | 80,63 | -1,54% | 300,00 |
| 22.07.2026 | 81,98 | 83,56 | 80,78 | 81,90 | -1,07% | - |
| 21.07.2026 | 80,69 | 83,77 | 80,60 | 82,78 | 3,11% | - |
| 20.07.2026 | 78,99 | 81,81 | 78,97 | 80,29 | 1,49% | - |
| 17.07.2026 | 80,02 | 80,49 | 76,89 | 79,11 | -1,69% | 2.208,00 |
| 16.07.2026 | 85,00 | 85,25 | 80,08 | 80,47 | -5,27% | 2.254,00 |
| 15.07.2026 | 83,69 | 85,29 | 83,58 | 84,95 | 1,48% | - |
| 14.07.2026 | 82,05 | 84,18 | 81,78 | 83,72 | 1,89% | - |
| 13.07.2026 | 82,34 | 82,96 | 81,07 | 82,17 | -0,29% | 850,00 |
| 10.07.2026 | 83,27 | 85,11 | 82,14 | 82,41 | -1,16% | - |
| 09.07.2026 | 82,06 | 84,59 | 81,82 | 83,37 | 1,83% | - |
| 08.07.2026 | 82,66 | 82,70 | 80,76 | 81,87 | -1,11% | 156,00 |
| 07.07.2026 | 84,02 | 84,26 | 80,33 | 82,79 | -1,28% | - |
| 06.07.2026 | 80,27 | 83,98 | 79,97 | 83,86 | 4,81% | - |
| 03.07.2026 | 79,92 | 80,18 | 79,68 | 80,02 | 0,14% | - |
| 02.07.2026 | 81,92 | 84,43 | 78,32 | 79,91 | -2,50% | 1.368,00 |
| 01.07.2026 | 76,08 | 83,96 | 76,06 | 81,96 | 7,59% | - |
| 30.06.2026 | 77,51 | 78,93 | 75,93 | 76,18 | -1,32% | 2.254,00 |
| 29.06.2026 | 79,21 | 79,64 | 76,75 | 77,20 | -2,09% | - |
| 26.06.2026 | 80,85 | 81,10 | 78,51 | 78,85 | -2,66% | - |