193,150€
4,75%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 191,13 | 194,85 | 191,13 | 193,13 | 4,73% | - |
| 21.01.2025 | 184,33 | 187,08 | 183,65 | 184,40 | -1,57% | - |
| 20.01.2025 | 184,80 | 187,35 | 184,60 | 187,35 | 1,23% | - |
| 17.01.2025 | 183,15 | 185,35 | 182,75 | 185,08 | 0,73% | - |
| 16.01.2025 | 180,88 | 183,88 | 180,18 | 183,73 | 1,17% | - |
| 15.01.2025 | 177,45 | 181,65 | 177,20 | 181,60 | 2,56% | - |
| 14.01.2025 | 179,10 | 180,77 | 176,55 | 177,08 | -1,47% | - |
| 13.01.2025 | 180,98 | 181,38 | 177,93 | 179,73 | 1,03% | - |
| 10.01.2025 | 185,18 | 185,98 | 177,52 | 177,90 | -3,90% | - |
| 09.01.2025 | 184,90 | 185,40 | 184,70 | 185,13 | 0,57% | - |
| 08.01.2025 | 185,30 | 185,95 | 183,40 | 184,08 | -0,62% | - |
| 07.01.2025 | 182,55 | 185,23 | 178,50 | 185,23 | 2,45% | - |
| 06.01.2025 | 178,00 | 181,70 | 176,70 | 180,80 | 1,42% | - |
| 03.01.2025 | 178,25 | 180,90 | 176,90 | 178,27 | 2,31% | - |
| 02.01.2025 | 171,08 | 174,33 | 168,35 | 174,25 | 12,86% | - |
| 08.11.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -3,26% | - |
| 07.11.2024 | 159,60 | 159,60 | 159,60 | 159,60 | 7,15% | - |
| 06.11.2024 | 148,95 | 148,95 | 148,95 | 148,95 | 5,90% | - |
| 05.11.2024 | 140,65 | 140,65 | 140,65 | 140,65 | 0,14% | - |
| 30.10.2024 | 140,45 | 140,45 | 140,45 | 140,45 | 2,93% | - |
| 28.10.2024 | 136,45 | 136,45 | 136,45 | 136,45 | 0,26% | - |
| 25.10.2024 | 136,10 | 136,10 | 136,10 | 136,10 | 0,22% | - |
| 24.10.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -0,69% | - |
| 23.10.2024 | 136,75 | 136,75 | 136,75 | 136,75 | -0,18% | - |
| 22.10.2024 | 137,00 | 137,00 | 137,00 | 137,00 | -0,11% | - |
| 18.10.2024 | 137,15 | 137,15 | 137,15 | 137,15 | 2,24% | - |
| 17.10.2024 | 134,15 | 134,15 | 134,15 | 134,15 | -0,63% | - |
| 16.10.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -2,00% | - |
| 14.10.2024 | 137,75 | 137,75 | 137,75 | 137,75 | 4,71% | - |
| 08.10.2024 | 131,55 | 131,55 | 131,55 | 131,55 | 18,57% | - |
| 12.09.2024 | 110,95 | 110,95 | 110,95 | 110,95 | 1,23% | - |
| 11.09.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -2,71% | - |
| 05.09.2024 | 112,65 | 112,65 | 112,65 | 112,65 | -3,01% | - |
| 03.09.2024 | 116,15 | 116,15 | 116,15 | 116,15 | 2,97% | - |
| 28.08.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 1,85% | - |
| 27.08.2024 | 110,75 | 110,75 | 110,75 | 110,75 | 0,73% | - |
| 26.08.2024 | 109,95 | 109,95 | 109,95 | 109,95 | -1,12% | - |
| 23.08.2024 | 111,20 | 111,20 | 111,20 | 111,20 | 1,69% | - |
| 20.08.2024 | 109,35 | 109,35 | 109,35 | 109,35 | 8,00% | - |
| 07.08.2024 | 101,25 | 101,25 | 101,25 | 101,25 | 1,58% | - |
| 06.08.2024 | 99,68 | 99,68 | 99,68 | 99,68 | -8,38% | - |
| 02.08.2024 | 108,80 | 108,80 | 108,80 | 108,80 | -1,09% | - |
| 01.08.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 0,18% | - |
| 31.07.2024 | 109,80 | 109,80 | 109,80 | 109,80 | -1,74% | - |
| 24.07.2024 | 111,75 | 111,75 | 111,75 | 111,75 | 0,04% | - |
| 23.07.2024 | 111,70 | 111,70 | 111,70 | 111,70 | 1,41% | - |
| 22.07.2024 | 110,15 | 110,15 | 110,15 | 110,15 | 0,96% | - |
| 19.07.2024 | 109,10 | 109,10 | 109,10 | 109,10 | -2,55% | - |
| 17.07.2024 | 111,95 | 111,95 | 111,95 | 111,95 | -1,84% | - |
| 16.07.2024 | 114,05 | 114,05 | 114,05 | 114,05 | 0,71% | - |
| 15.07.2024 | 113,25 | 113,25 | 113,25 | 113,25 | -1,65% | - |
| 10.07.2024 | 115,15 | 115,15 | 115,15 | 115,15 | 1,41% | - |
| 09.07.2024 | 113,55 | 113,55 | 113,55 | 113,55 | -0,79% | - |
| 08.07.2024 | 114,45 | 114,45 | 114,45 | 114,45 | -1,25% | - |
| 05.07.2024 | 115,90 | 115,90 | 115,90 | 115,90 | 3,81% | - |
| 03.05.2024 | 111,65 | 111,65 | 111,65 | 111,65 | 2,95% | - |
| 02.05.2024 | 108,45 | 108,45 | 108,45 | 108,45 | -0,37% | - |
| 30.04.2024 | 108,85 | 108,85 | 108,85 | 108,85 | 0,69% | - |
| 29.04.2024 | 108,10 | 108,10 | 108,10 | 108,10 | 1,50% | - |
| 25.04.2024 | 106,50 | 106,50 | 106,50 | 106,50 | -0,23% | - |
| 24.04.2024 | 106,75 | 106,75 | 106,75 | 106,75 | 1,28% | - |
| 23.04.2024 | 105,40 | 105,40 | 105,40 | 105,40 | 0,96% | - |
| 22.04.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 1,41% | - |
| 19.04.2024 | 102,95 | 102,95 | 102,95 | 102,95 | 3,28% | - |
| 17.04.2024 | 99,68 | 99,68 | 99,68 | 99,68 | -3,50% | - |
| 15.04.2024 | 103,30 | 103,30 | 103,30 | 103,30 | -1,29% | - |
| 12.04.2024 | 104,65 | 104,65 | 104,65 | 104,65 | -0,38% | - |
| 11.04.2024 | 105,05 | 105,05 | 105,05 | 105,05 | 1,69% | - |
| 08.04.2024 | 103,30 | 103,30 | 103,30 | 103,30 | 1,52% | - |
| 05.04.2024 | 101,75 | 101,75 | 101,75 | 101,75 | -3,74% | - |
| 04.04.2024 | 105,70 | 105,70 | 105,70 | 105,70 | -0,47% | - |
| 03.04.2024 | 106,20 | 106,20 | 106,20 | 106,20 | 2,26% | - |
| 02.04.2024 | 103,85 | 103,85 | 103,85 | 103,85 | 0,87% | - |
| 28.03.2024 | 102,95 | 102,95 | 102,95 | 102,95 | 1,38% | - |
| 27.03.2024 | 101,55 | 101,55 | 101,55 | 101,55 | 1,20% | - |
| 26.03.2024 | 100,35 | 100,35 | 100,35 | 100,35 | 0,43% | - |
| 25.03.2024 | 99,92 | 99,92 | 99,92 | 99,92 | -1,31% | - |
| 22.03.2024 | 101,25 | 101,25 | 101,25 | 101,25 | 1,60% | - |
| 21.03.2024 | 99,66 | 99,66 | 99,66 | 99,66 | 0,89% | - |
| 20.03.2024 | 98,78 | 98,78 | 98,78 | 98,78 | -0,34% | - |
| 19.03.2024 | 99,12 | 99,12 | 99,12 | 99,12 | 0,38% | - |
| 18.03.2024 | 98,74 | 98,74 | 98,74 | 98,74 | -0,82% | - |
| 13.03.2024 | 99,56 | 99,56 | 99,56 | 99,56 | 1,28% | - |
| 12.03.2024 | 98,30 | 98,30 | 98,30 | 98,30 | 0,92% | - |
| 11.03.2024 | 97,40 | 97,40 | 97,40 | 97,40 | -1,93% | - |
| 08.03.2024 | 99,32 | 99,32 | 99,32 | 99,32 | -0,93% | - |
| 07.03.2024 | 100,25 | 100,25 | 100,25 | 100,25 | -0,30% | - |
| 06.03.2024 | 100,55 | 100,55 | 100,55 | 100,55 | -1,08% | - |
| 05.03.2024 | 101,65 | 101,65 | 101,65 | 101,65 | 0,25% | - |
| 04.03.2024 | 101,40 | 101,40 | 101,40 | 101,40 | 2,20% | - |
| 29.02.2024 | 99,22 | 99,22 | 99,22 | 99,22 | 0,94% | - |
| 28.02.2024 | 98,30 | 98,30 | 98,30 | 98,30 | 0,51% | - |
| 26.02.2024 | 97,80 | 97,80 | 97,80 | 97,80 | 0,08% | - |
| 23.02.2024 | 97,72 | 97,72 | 97,72 | 97,72 | 1,33% | - |
| 22.02.2024 | 96,44 | 96,44 | 96,44 | 96,44 | 1,56% | - |
| 21.02.2024 | 94,96 | 94,96 | 94,96 | 94,96 | -1,56% | - |
| 20.02.2024 | 96,46 | 96,46 | 96,46 | 96,46 | -0,06% | - |
| 19.02.2024 | 96,52 | 96,52 | 96,52 | 96,52 | -0,43% | - |
| 16.02.2024 | 96,94 | 96,94 | 96,94 | 96,94 | 3,04% | - |
| 15.02.2024 | 94,08 | 94,08 | 94,08 | 94,08 | 0,64% | - |