73,615€
3,38%
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 | 71,46 | 73,63 | 71,08 | 73,57 | 3,10% | - |
| 28.05.2026 | 69,86 | 71,64 | 67,94 | 71,36 | 2,53% | 2.100,00 |
| 27.05.2026 | 71,31 | 71,93 | 68,56 | 69,60 | -2,30% | - |
| 26.05.2026 | 70,45 | 72,53 | 70,30 | 71,24 | 1,20% | - |
| 25.05.2026 | 70,34 | 70,99 | 69,31 | 70,40 | 0,43% | 24.000,00 |
| 22.05.2026 | 72,60 | 80,32 | 69,93 | 70,10 | -2,83% | 1.700,00 |
| 21.05.2026 | 72,02 | 72,71 | 71,39 | 72,14 | 0,13% | - |
| 20.05.2026 | 71,91 | 73,50 | 71,76 | 72,05 | 0,21% | - |
| 19.05.2026 | 73,85 | 74,06 | 71,38 | 71,90 | -2,78% | - |
| 18.05.2026 | 73,93 | 75,50 | 73,18 | 73,95 | -1,20% | - |
| 15.05.2026 | 75,22 | 75,47 | 73,91 | 74,85 | -0,90% | 3.760,00 |
| 14.05.2026 | 72,88 | 75,79 | 72,80 | 75,53 | 3,91% | 4.756,00 |
| 13.05.2026 | 71,86 | 73,48 | 71,00 | 72,69 | 0,87% | - |
| 12.05.2026 | 72,10 | 72,20 | 70,55 | 72,06 | -0,05% | 1.638,00 |
| 11.05.2026 | 71,67 | 72,85 | 70,82 | 72,09 | 0,56% | 1.840,00 |
| 08.05.2026 | 71,17 | 72,33 | 70,92 | 71,69 | 0,48% | 5.400,00 |
| 07.05.2026 | 74,19 | 74,42 | 71,14 | 71,34 | -3,71% | 1.650,00 |
| 06.05.2026 | 71,84 | 74,32 | 71,66 | 74,09 | 3,28% | 13.000,00 |
| 05.05.2026 | 70,20 | 72,34 | 69,93 | 71,73 | 2,66% | 2.006,00 |
| 04.05.2026 | 69,30 | 70,21 | 68,69 | 69,87 | 3,11% | 858,00 |
| 30.04.2026 | 65,66 | 68,15 | 65,46 | 67,76 | 2,85% | 1.750,00 |
| 29.04.2026 | 66,28 | 66,53 | 64,79 | 65,88 | -0,44% | 980,00 |
| 28.04.2026 | 66,10 | 66,56 | 65,27 | 66,17 | -0,02% | 210,00 |
| 27.04.2026 | 65,19 | 66,56 | 64,90 | 66,19 | 1,22% | - |
| 24.04.2026 | 64,92 | 65,55 | 64,34 | 65,39 | 0,68% | 11.900,00 |
| 23.04.2026 | 66,27 | 66,94 | 63,97 | 64,95 | -2,59% | 260,00 |
| 22.04.2026 | 67,76 | 68,33 | 65,47 | 66,68 | -1,70% | 3.030,00 |
| 21.04.2026 | 69,06 | 70,01 | 67,58 | 67,84 | -1,57% | 1.326,00 |
| 20.04.2026 | 69,17 | 69,59 | 68,24 | 68,92 | -0,81% | - |
| 17.04.2026 | 67,53 | 70,28 | 67,49 | 69,48 | 3,10% | 3.324,00 |
| 16.04.2026 | 67,71 | 68,35 | 66,54 | 67,39 | -0,19% | 1.734,00 |
| 15.04.2026 | 65,59 | 67,64 | 65,27 | 67,52 | 3,23% | 11.000,00 |
| 14.04.2026 | 63,27 | 65,51 | 63,01 | 65,41 | 3,15% | 8.660,00 |
| 13.04.2026 | 60,55 | 63,51 | 59,69 | 63,41 | 4,50% | 11.000,00 |
| 10.04.2026 | 61,47 | 61,64 | 59,75 | 60,68 | -1,30% | 516,00 |
| 09.04.2026 | 61,90 | 62,41 | 61,20 | 61,48 | -0,82% | - |
| 08.04.2026 | 60,50 | 62,79 | 60,35 | 61,99 | 5,51% | 840,00 |
| 07.04.2026 | 59,44 | 59,55 | 57,69 | 58,75 | 0,03% | - |
| 02.04.2026 | 58,71 | 59,61 | 56,74 | 58,73 | 0,19% | - |
| 01.04.2026 | 58,12 | 60,07 | 57,94 | 58,62 | 1,03% | - |
| 31.03.2026 | 56,02 | 58,37 | 55,92 | 58,02 | 4,39% | - |
| 30.03.2026 | 55,65 | 56,85 | 54,99 | 55,58 | -0,25% | 20.800,00 |
| 27.03.2026 | 57,65 | 58,03 | 55,62 | 55,72 | -3,48% | 7.600,00 |
| 26.03.2026 | 59,13 | 59,59 | 56,96 | 57,73 | -2,48% | - |
| 25.03.2026 | 57,61 | 60,26 | 57,53 | 59,20 | 3,10% | - |
| 24.03.2026 | 58,63 | 59,05 | 55,76 | 57,42 | -1,86% | 12.000,00 |
| 23.03.2026 | 56,01 | 59,63 | 55,70 | 58,51 | 3,47% | - |
| 20.03.2026 | 58,63 | 58,79 | 56,35 | 56,55 | -3,30% | 720,00 |
| 19.03.2026 | 59,74 | 59,74 | 57,98 | 58,48 | -2,04% | 2.590,00 |
| 18.03.2026 | 59,80 | 60,34 | 59,14 | 59,70 | 0,37% | - |
| 17.03.2026 | 59,23 | 60,59 | 58,97 | 59,48 | 0,19% | - |
| 16.03.2026 | 58,32 | 60,30 | 58,09 | 59,37 | 2,47% | 8.000,00 |
| 13.03.2026 | 58,15 | 59,35 | 57,60 | 57,94 | -0,31% | 4.320,00 |
| 12.03.2026 | 58,76 | 58,95 | 57,32 | 58,12 | -1,66% | - |
| 11.03.2026 | 58,97 | 59,47 | 57,96 | 59,10 | 0,20% | 15.000,00 |
| 10.03.2026 | 57,98 | 60,01 | 57,36 | 58,98 | 1,95% | 15.500,00 |
| 09.03.2026 | 56,74 | 58,14 | 54,95 | 57,85 | 0,63% | 3.378,00 |
| 06.03.2026 | 58,71 | 58,95 | 56,47 | 57,49 | -1,96% | - |
| 05.03.2026 | 59,43 | 59,86 | 57,56 | 58,64 | -1,30% | - |
| 04.03.2026 | 59,41 | 60,94 | 58,85 | 59,41 | -0,55% | - |
| 03.03.2026 | 60,97 | 61,01 | 58,47 | 59,74 | -2,53% | 34.600,00 |
| 02.03.2026 | 59,93 | 62,76 | 58,72 | 61,29 | 1,68% | 9.000,00 |
| 27.02.2026 | 62,77 | 62,97 | 58,92 | 60,28 | -4,41% | 1.300,00 |
| 26.02.2026 | 62,34 | 63,20 | 61,34 | 63,06 | 1,09% | - |
| 25.02.2026 | 60,92 | 62,48 | 60,90 | 62,38 | 2,13% | - |
| 24.02.2026 | 60,74 | 61,79 | 59,75 | 61,08 | 0,66% | - |
| 23.02.2026 | 62,54 | 63,17 | 59,96 | 60,68 | -3,85% | - |
| 20.02.2026 | 62,81 | 63,39 | 62,26 | 63,11 | 0,38% | - |
| 19.02.2026 | 63,53 | 63,64 | 61,93 | 62,87 | -1,05% | - |
| 18.02.2026 | 61,58 | 64,02 | 61,56 | 63,54 | 2,75% | 1.520,00 |
| 17.02.2026 | 62,54 | 63,10 | 60,65 | 61,84 | -1,48% | - |
| 16.02.2026 | 62,98 | 63,07 | 62,62 | 62,77 | -0,29% | - |
| 13.02.2026 | 61,54 | 63,36 | 60,32 | 62,95 | 2,13% | - |
| 12.02.2026 | 64,53 | 65,29 | 60,98 | 61,64 | -4,17% | 2.070,00 |
| 11.02.2026 | 65,11 | 66,13 | 63,06 | 64,32 | -0,89% | 24.500,00 |
| 10.02.2026 | 65,79 | 66,53 | 63,96 | 64,90 | -1,40% | - |
| 09.02.2026 | 63,07 | 65,92 | 62,39 | 65,82 | 4,33% | 43.085,00 |
| 06.02.2026 | 58,62 | 63,32 | 58,58 | 63,09 | 6,93% | 1.480,00 |
| 05.02.2026 | 62,26 | 62,26 | 58,52 | 59,00 | -5,25% | 3.619,00 |
| 04.02.2026 | 63,49 | 64,00 | 60,82 | 62,27 | -1,56% | - |
| 03.02.2026 | 63,93 | 65,00 | 62,48 | 63,26 | -0,88% | - |
| 02.02.2026 | 62,61 | 66,04 | 61,88 | 63,82 | 1,03% | 16.400,00 |
| 30.01.2026 | 63,01 | 63,99 | 62,53 | 63,17 | -0,09% | - |
| 29.01.2026 | 62,93 | 64,83 | 61,65 | 63,23 | 0,09% | - |
| 28.01.2026 | 63,04 | 63,68 | 62,52 | 63,17 | 0,67% | 6.250,00 |
| 27.01.2026 | 63,39 | 63,98 | 62,24 | 62,75 | -1,06% | 5.250,00 |
| 26.01.2026 | 65,36 | 66,35 | 63,42 | 63,42 | -3,23% | 15.200,00 |
| 23.01.2026 | 65,62 | 66,86 | 65,18 | 65,54 | 0,24% | - |
| 22.01.2026 | 65,32 | 66,20 | 65,01 | 65,38 | 0,77% | 1.669,00 |
| 21.01.2026 | 60,22 | 65,81 | 60,22 | 64,88 | 5,84% | 61.993,00 |
| 20.01.2026 | 62,10 | 62,26 | 60,31 | 61,30 | -3,04% | - |
| 19.01.2026 | 62,83 | 63,37 | 62,77 | 63,22 | -0,05% | 4.600,00 |
| 16.01.2026 | 64,50 | 64,50 | 62,20 | 63,25 | -0,38% | 16.538,00 |
| 15.01.2026 | 61,24 | 65,16 | 61,20 | 63,49 | 3,57% | 15.480,00 |
| 14.01.2026 | 60,45 | 61,31 | 59,55 | 61,30 | 1,07% | - |
| 13.01.2026 | 60,67 | 61,28 | 60,09 | 60,65 | -0,07% | - |
| 12.01.2026 | 60,13 | 61,16 | 59,84 | 60,69 | 0,38% | - |
| 09.01.2026 | 60,25 | 61,21 | 60,14 | 60,46 | 0,42% | - |
| 08.01.2026 | 60,90 | 61,47 | 59,60 | 60,21 | -1,42% | - |
| 07.01.2026 | 62,30 | 62,46 | 60,98 | 61,08 | -1,93% | - |