108,150€
-0,69%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 108,98 | 109,60 | 107,90 | 108,30 | -0,55% | 105,00 |
| 29.04.2024 | 108,63 | 109,85 | 107,93 | 108,90 | 0,37% | 42,00 |
| 26.04.2024 | 109,63 | 109,88 | 108,13 | 108,50 | -0,91% | 187,00 |
| 25.04.2024 | 107,75 | 110,00 | 107,13 | 109,50 | 1,30% | 168,00 |
| 24.04.2024 | 107,35 | 108,78 | 106,85 | 108,10 | 0,98% | 100,00 |
| 23.04.2024 | 106,15 | 108,45 | 105,13 | 107,05 | 0,75% | 217,00 |
| 22.04.2024 | 104,88 | 106,75 | 104,45 | 106,25 | 1,46% | 131,00 |
| 19.04.2024 | 103,23 | 105,30 | 103,03 | 104,73 | 0,84% | 95,00 |
| 18.04.2024 | 102,38 | 104,85 | 102,18 | 103,85 | 1,34% | 100,00 |
| 17.04.2024 | 100,50 | 107,23 | 99,00 | 102,48 | 1,49% | 1.007,00 |
| 16.04.2024 | 102,68 | 103,88 | 100,58 | 100,98 | -1,75% | 115,00 |
| 15.04.2024 | 103,98 | 105,73 | 102,25 | 102,78 | -0,87% | 183,00 |
| 12.04.2024 | 104,80 | 105,85 | 103,38 | 103,68 | -0,84% | 94,00 |
| 11.04.2024 | 105,63 | 105,90 | 104,08 | 104,55 | -0,95% | 10,00 |
| 10.04.2024 | 102,40 | 106,58 | 101,65 | 105,55 | 3,13% | 99,00 |
| 09.04.2024 | 105,30 | 105,80 | 101,95 | 102,35 | -2,85% | 90,00 |
| 08.04.2024 | 103,90 | 105,55 | 103,45 | 105,35 | 1,30% | 135,00 |
| 05.04.2024 | 102,33 | 104,88 | 102,13 | 104,00 | 1,46% | 55,00 |
| 04.04.2024 | 105,95 | 106,30 | 102,33 | 102,50 | -3,30% | 94,00 |
| 03.04.2024 | 106,05 | 108,38 | 105,60 | 106,00 | -0,28% | 78,00 |
| 02.04.2024 | 104,35 | 106,48 | 102,90 | 106,30 | 2,61% | 59,00 |
| 28.03.2024 | 102,88 | 104,28 | 102,83 | 103,60 | 0,70% | 159,00 |
| 27.03.2024 | 101,93 | 102,95 | 101,70 | 102,88 | 1,08% | 30,00 |
| 26.03.2024 | 100,58 | 101,95 | 100,58 | 101,78 | 1,09% | - |
| 25.03.2024 | 100,16 | 100,78 | 99,71 | 100,68 | 0,27% | 113,00 |
| 22.03.2024 | 101,45 | 101,68 | 99,87 | 100,40 | -0,91% | 20,00 |
| 21.03.2024 | 99,75 | 101,70 | 99,75 | 101,33 | 1,71% | - |
| 20.03.2024 | 98,88 | 99,90 | 98,33 | 99,62 | 0,72% | 40,00 |
| 19.03.2024 | 99,33 | 99,76 | 98,77 | 98,91 | -0,44% | - |
| 18.03.2024 | 99,11 | 100,13 | 98,44 | 99,35 | 0,16% | 47,00 |
| 15.03.2024 | 98,98 | 99,64 | 98,27 | 99,19 | 0,26% | 2,00 |
| 14.03.2024 | 99,25 | 99,54 | 98,27 | 98,93 | -0,17% | 738,00 |
| 13.03.2024 | 99,79 | 100,30 | 98,62 | 99,10 | -0,67% | 251,00 |
| 12.03.2024 | 98,62 | 100,50 | 98,34 | 99,77 | 1,17% | 6,00 |
| 11.03.2024 | 98,52 | 98,91 | 97,46 | 98,62 | -0,03% | 478,00 |
| 08.03.2024 | 99,73 | 100,02 | 98,50 | 98,65 | -1,09% | - |
| 07.03.2024 | 100,78 | 101,55 | 99,66 | 99,74 | -1,17% | 87,00 |
| 06.03.2024 | 101,03 | 102,45 | 99,12 | 100,93 | -0,07% | 108,00 |
| 05.03.2024 | 102,13 | 103,35 | 100,20 | 101,00 | -1,27% | 120,00 |
| 04.03.2024 | 101,73 | 103,63 | 100,03 | 102,30 | 0,34% | 1.096,00 |
| 01.03.2024 | 100,73 | 102,10 | 100,33 | 101,95 | 1,19% | 163,00 |
| 29.02.2024 | 100,03 | 100,85 | 98,72 | 100,75 | 0,62% | 21,00 |
| 28.02.2024 | 98,82 | 100,68 | 98,30 | 100,13 | 1,36% | 208,00 |
| 27.02.2024 | 99,27 | 100,05 | 98,33 | 98,78 | -0,51% | 800,00 |
| 26.02.2024 | 98,49 | 100,12 | 97,44 | 99,29 | 0,68% | 507,00 |
| 23.02.2024 | 98,73 | 99,57 | 97,90 | 98,62 | -0,09% | 1.212,00 |
| 22.02.2024 | 97,19 | 99,20 | 96,87 | 98,71 | 1,56% | 41,00 |
| 21.02.2024 | 95,52 | 97,26 | 95,20 | 97,19 | 1,77% | 378,00 |
| 20.02.2024 | 97,13 | 97,19 | 94,59 | 95,50 | -1,83% | 162,00 |
| 19.02.2024 | 97,04 | 97,86 | 96,86 | 97,28 | 0,29% | 93,00 |
| 16.02.2024 | 97,47 | 98,83 | 96,74 | 97,00 | -0,10% | 186,00 |
| 15.02.2024 | 94,32 | 97,64 | 94,06 | 97,10 | 3,06% | 1.389,00 |
| 14.02.2024 | 94,20 | 95,42 | 93,67 | 94,22 | 0,06% | 668,00 |
| 13.02.2024 | 91,09 | 95,14 | 90,67 | 94,16 | 3,42% | 7.216,00 |
| 12.02.2024 | 90,83 | 91,44 | 90,67 | 91,05 | 0,25% | 105,00 |
| 09.02.2024 | 88,45 | 91,30 | 88,34 | 90,82 | 2,58% | 81,00 |
| 08.02.2024 | 87,63 | 88,66 | 87,20 | 88,54 | 1,05% | 1,00 |
| 07.02.2024 | 86,50 | 87,94 | 85,80 | 87,62 | 1,29% | 504,00 |
| 06.02.2024 | 88,37 | 89,50 | 86,23 | 86,50 | -2,30% | 130,00 |
| 05.02.2024 | 88,97 | 90,11 | 88,46 | 88,54 | -0,65% | 1.124,00 |
| 02.02.2024 | 83,59 | 90,01 | 83,08 | 89,12 | 6,68% | 312,00 |
| 01.02.2024 | 82,25 | 83,68 | 81,32 | 83,54 | 1,59% | 138,00 |
| 31.01.2024 | 82,94 | 83,12 | 81,52 | 82,23 | -0,57% | 758,00 |
| 30.01.2024 | 83,40 | 83,73 | 82,54 | 82,70 | -0,86% | 394,00 |
| 29.01.2024 | 84,50 | 85,00 | 83,26 | 83,42 | -1,28% | 205,00 |
| 26.01.2024 | 83,23 | 84,67 | 82,93 | 84,50 | 1,25% | 63,00 |
| 25.01.2024 | 84,55 | 84,58 | 83,15 | 83,46 | -1,04% | 40,00 |
| 24.01.2024 | 84,23 | 84,41 | 83,04 | 84,34 | 0,02% | 18,00 |
| 23.01.2024 | 83,45 | 85,45 | 83,04 | 84,32 | 0,67% | 7,00 |
| 22.01.2024 | 82,43 | 83,93 | 82,12 | 83,76 | 1,58% | 617,00 |
| 19.01.2024 | 81,58 | 82,50 | 81,36 | 82,46 | 0,92% | 30,00 |
| 18.01.2024 | 81,78 | 82,32 | 81,31 | 81,71 | -0,39% | 64,00 |
| 17.01.2024 | 77,72 | 83,24 | 77,03 | 82,03 | 2,33% | 810,00 |
| 16.01.2024 | 81,14 | 81,80 | 79,78 | 80,16 | -1,24% | 305,00 |
| 15.01.2024 | 80,73 | 81,52 | 80,70 | 81,17 | 0,58% | 142,00 |
| 12.01.2024 | 80,01 | 81,03 | 79,68 | 80,70 | 0,79% | 125,00 |
| 11.01.2024 | 79,38 | 81,09 | 79,08 | 80,07 | 0,79% | 51,00 |
| 10.01.2024 | 80,17 | 80,39 | 79,04 | 79,44 | -1,08% | 120,00 |
| 09.01.2024 | 79,89 | 82,11 | 79,51 | 80,31 | 0,34% | 2.258,00 |
| 08.01.2024 | 80,40 | 80,98 | 78,24 | 80,04 | -0,34% | 666,00 |
| 05.01.2024 | 79,74 | 81,88 | 79,41 | 80,31 | 0,79% | 1.125,00 |
| 04.01.2024 | 79,35 | 81,03 | 79,00 | 79,68 | 0,43% | 62,00 |
| 03.01.2024 | 77,08 | 80,11 | 76,87 | 79,34 | 2,69% | 25,00 |
| 02.01.2024 | 75,18 | 77,27 | 75,09 | 77,26 | 2,74% | 28,00 |
| 29.12.2023 | 75,12 | 75,56 | 75,04 | 75,20 | 0,08% | 48,00 |
| 28.12.2023 | 74,36 | 75,67 | 74,20 | 75,14 | 1,05% | 375,00 |
| 27.12.2023 | 75,34 | 75,75 | 74,10 | 74,36 | -0,35% | 97,00 |
| 22.12.2023 | 74,42 | 75,32 | 74,23 | 74,62 | -0,01% | 33,00 |
| 21.12.2023 | 74,64 | 75,14 | 73,67 | 74,63 | 0,04% | 216,00 |
| 20.12.2023 | 75,31 | 75,91 | 74,55 | 74,60 | -0,65% | 373,00 |
| 19.12.2023 | 74,23 | 75,20 | 73,70 | 75,09 | 1,05% | 251,00 |
| 18.12.2023 | 73,25 | 74,45 | 73,02 | 74,31 | 1,47% | 116,00 |
| 15.12.2023 | 74,08 | 75,34 | 72,35 | 73,23 | -1,05% | 324,00 |
| 14.12.2023 | 74,76 | 75,04 | 73,00 | 74,01 | -0,75% | 128,00 |
| 13.12.2023 | 77,70 | 78,01 | 73,62 | 74,57 | -3,89% | 450,00 |
| 12.12.2023 | 77,94 | 78,85 | 77,32 | 77,59 | -0,46% | 290,00 |
| 11.12.2023 | 77,24 | 78,36 | 76,98 | 77,95 | 0,92% | 119,00 |
| 08.12.2023 | 74,95 | 78,00 | 74,33 | 77,24 | 3,25% | 135,00 |
| 07.12.2023 | 74,35 | 74,88 | 73,38 | 74,81 | 0,65% | 312,00 |
| 06.12.2023 | 73,19 | 74,70 | 73,06 | 74,33 | 1,72% | 179,00 |