109,375€
-0,27%
Echtzeit-Aktienkurs Interactive Brokers Group
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 109,13 | 109,85 | 108,10 | 108,58 | -1,00% | 10,00 |
| 25.04.2024 | 107,93 | 110,00 | 107,13 | 109,68 | 1,48% | 10,00 |
| 24.04.2024 | 107,15 | 108,78 | 106,93 | 108,08 | 0,49% | - |
| 23.04.2024 | 106,20 | 108,45 | 105,20 | 107,55 | 1,22% | 58,00 |
| 22.04.2024 | 103,80 | 106,78 | 103,80 | 106,25 | 1,48% | 28,00 |
| 19.04.2024 | 103,43 | 105,30 | 102,98 | 104,70 | 0,77% | - |
| 18.04.2024 | 103,08 | 104,85 | 102,20 | 103,90 | 1,42% | - |
| 17.04.2024 | 101,00 | 107,13 | 98,88 | 102,45 | 1,44% | 25,00 |
| 16.04.2024 | 102,60 | 103,88 | 99,37 | 101,00 | -1,73% | - |
| 15.04.2024 | 103,18 | 105,73 | 102,25 | 102,78 | -0,96% | - |
| 12.04.2024 | 104,58 | 106,08 | 103,35 | 103,78 | -0,67% | - |
| 11.04.2024 | 105,70 | 105,90 | 104,10 | 104,48 | -1,14% | - |
| 10.04.2024 | 102,33 | 106,55 | 101,75 | 105,68 | 3,22% | - |
| 09.04.2024 | 105,10 | 105,40 | 101,98 | 102,38 | -2,82% | - |
| 08.04.2024 | 103,88 | 105,58 | 103,80 | 105,35 | 1,15% | - |
| 05.04.2024 | 101,83 | 104,88 | 101,83 | 104,15 | 1,58% | - |
| 04.04.2024 | 105,90 | 106,88 | 101,98 | 102,53 | -3,28% | - |
| 03.04.2024 | 106,33 | 108,43 | 105,63 | 106,00 | -0,31% | - |
| 02.04.2024 | 103,50 | 106,68 | 102,93 | 106,33 | 2,98% | - |
| 28.03.2024 | 103,05 | 104,30 | 101,73 | 103,25 | 0,39% | - |
| 27.03.2024 | 102,23 | 102,98 | 101,78 | 102,85 | 0,88% | - |
| 26.03.2024 | 99,76 | 102,10 | 99,73 | 101,95 | 1,29% | - |
| 25.03.2024 | 99,81 | 100,78 | 99,71 | 100,65 | 0,87% | - |
| 22.03.2024 | 101,93 | 101,93 | 99,51 | 99,78 | -1,52% | - |
| 21.03.2024 | 99,69 | 101,70 | 99,50 | 101,33 | 1,56% | - |
| 20.03.2024 | 98,89 | 99,89 | 98,32 | 99,77 | 0,84% | - |
| 19.03.2024 | 100,18 | 100,18 | 98,77 | 98,93 | -0,29% | - |
| 18.03.2024 | 98,61 | 100,13 | 98,44 | 99,22 | 0,35% | - |
| 15.03.2024 | 98,71 | 99,93 | 98,21 | 98,87 | -0,10% | - |
| 14.03.2024 | 99,01 | 99,45 | 97,94 | 98,97 | -0,14% | 22,00 |
| 13.03.2024 | 100,05 | 100,33 | 98,61 | 99,11 | -0,64% | - |
| 12.03.2024 | 99,19 | 100,50 | 97,95 | 99,75 | 1,14% | 21,00 |
| 11.03.2024 | 97,80 | 99,24 | 97,58 | 98,63 | 0,00% | 627,00 |
| 08.03.2024 | 99,57 | 100,02 | 98,27 | 98,63 | -1,13% | - |
| 07.03.2024 | 100,93 | 101,43 | 99,65 | 99,76 | -1,16% | - |
| 06.03.2024 | 100,98 | 102,20 | 99,12 | 100,93 | 0,00% | - |
| 05.03.2024 | 102,33 | 103,35 | 100,20 | 100,93 | -1,49% | - |
| 04.03.2024 | 101,93 | 103,63 | 100,00 | 102,45 | 0,49% | 79,00 |
| 01.03.2024 | 100,80 | 102,10 | 100,34 | 101,95 | 1,21% | - |
| 29.02.2024 | 99,60 | 100,85 | 98,72 | 100,74 | 0,60% | - |
| 28.02.2024 | 99,37 | 100,68 | 98,60 | 100,14 | 1,38% | - |
| 27.02.2024 | 99,35 | 99,88 | 98,32 | 98,77 | -0,53% | - |
| 26.02.2024 | 98,57 | 100,11 | 97,71 | 99,30 | 0,71% | 9,00 |
| 23.02.2024 | 98,65 | 99,57 | 97,89 | 98,60 | -0,15% | - |
| 22.02.2024 | 97,10 | 99,20 | 96,80 | 98,75 | 1,62% | 30,00 |
| 21.02.2024 | 95,62 | 97,26 | 95,20 | 97,18 | 1,80% | - |
| 20.02.2024 | 97,28 | 97,73 | 94,62 | 95,46 | -1,87% | - |
| 19.02.2024 | 96,51 | 97,63 | 96,47 | 97,28 | 0,28% | - |
| 16.02.2024 | 97,24 | 98,82 | 96,64 | 97,01 | -0,07% | - |
| 15.02.2024 | 95,08 | 97,70 | 93,84 | 97,08 | 3,06% | 185,00 |
| 14.02.2024 | 94,51 | 95,34 | 93,67 | 94,20 | -0,05% | - |
| 13.02.2024 | 90,53 | 95,13 | 90,53 | 94,25 | 3,41% | 296,00 |
| 12.02.2024 | 91,10 | 91,44 | 90,67 | 91,14 | 0,10% | - |
| 09.02.2024 | 88,93 | 91,30 | 88,23 | 91,05 | 2,93% | 100,00 |
| 08.02.2024 | 87,66 | 88,66 | 86,99 | 88,46 | 0,96% | - |
| 07.02.2024 | 86,03 | 87,92 | 85,86 | 87,62 | 1,31% | 34,00 |
| 06.02.2024 | 88,93 | 89,50 | 86,23 | 86,49 | -2,28% | 152,00 |
| 05.02.2024 | 88,75 | 90,08 | 88,50 | 88,51 | -0,71% | 20,00 |
| 02.02.2024 | 83,42 | 90,01 | 83,21 | 89,14 | 7,10% | - |
| 01.02.2024 | 82,05 | 83,68 | 81,37 | 83,23 | 1,19% | 6,00 |
| 31.01.2024 | 83,05 | 83,12 | 81,54 | 82,25 | -0,59% | - |
| 30.01.2024 | 83,44 | 83,73 | 82,54 | 82,74 | -0,60% | 451,00 |
| 29.01.2024 | 84,19 | 84,97 | 83,24 | 83,24 | -1,48% | - |
| 26.01.2024 | 83,40 | 84,67 | 82,79 | 84,49 | 1,17% | - |
| 25.01.2024 | 84,21 | 84,57 | 83,15 | 83,51 | -0,75% | - |
| 24.01.2024 | 84,23 | 84,41 | 83,04 | 84,14 | -0,11% | - |
| 23.01.2024 | 83,74 | 85,43 | 83,25 | 84,23 | 0,65% | - |
| 22.01.2024 | 82,41 | 83,93 | 82,23 | 83,69 | 1,48% | - |
| 19.01.2024 | 81,68 | 82,50 | 81,36 | 82,47 | 0,99% | - |
| 18.01.2024 | 82,00 | 82,32 | 81,31 | 81,66 | -0,37% | - |
| 17.01.2024 | 78,41 | 83,24 | 76,27 | 81,96 | 4,41% | 122,00 |
| 16.01.2024 | 81,16 | 81,65 | 76,94 | 78,50 | -3,28% | - |
| 15.01.2024 | 80,65 | 81,26 | 80,58 | 81,16 | 0,57% | - |
| 12.01.2024 | 80,07 | 81,03 | 79,68 | 80,70 | 0,81% | - |
| 11.01.2024 | 79,24 | 81,11 | 79,15 | 80,05 | 1,23% | - |
| 10.01.2024 | 80,25 | 80,39 | 79,04 | 79,08 | -1,62% | - |
| 09.01.2024 | 80,05 | 82,11 | 79,63 | 80,38 | 0,48% | 294,00 |
| 08.01.2024 | 80,19 | 80,99 | 78,24 | 80,00 | -0,21% | - |
| 05.01.2024 | 79,68 | 81,67 | 79,39 | 80,17 | 0,61% | - |
| 04.01.2024 | 79,60 | 81,03 | 78,84 | 79,68 | 0,25% | - |
| 03.01.2024 | 77,28 | 80,12 | 76,80 | 79,48 | 2,90% | - |
| 02.01.2024 | 75,31 | 77,32 | 75,05 | 77,24 | 2,56% | 60,00 |
| 29.12.2023 | 75,03 | 75,31 | 74,94 | 75,31 | 0,21% | - |
| 28.12.2023 | 74,41 | 75,67 | 74,09 | 75,15 | 1,01% | - |
| 27.12.2023 | 74,57 | 75,75 | 74,10 | 74,40 | -0,07% | 11,00 |
| 22.12.2023 | 74,57 | 75,32 | 74,16 | 74,45 | -0,07% | - |
| 21.12.2023 | 74,45 | 74,96 | 73,67 | 74,50 | 0,00% | - |
| 20.12.2023 | 75,14 | 75,91 | 74,42 | 74,50 | -0,76% | - |
| 19.12.2023 | 74,27 | 75,20 | 73,70 | 75,07 | 1,02% | 40,00 |
| 18.12.2023 | 73,36 | 74,45 | 72,85 | 74,31 | 1,27% | 30,00 |
| 15.12.2023 | 74,15 | 75,34 | 72,39 | 73,38 | -0,88% | - |
| 14.12.2023 | 74,60 | 74,96 | 73,00 | 74,03 | -0,80% | - |
| 13.12.2023 | 77,46 | 78,49 | 73,62 | 74,63 | -3,83% | - |
| 12.12.2023 | 78,00 | 78,85 | 77,32 | 77,60 | -0,44% | - |
| 11.12.2023 | 77,10 | 78,36 | 76,98 | 77,94 | 0,91% | - |
| 08.12.2023 | 74,85 | 78,00 | 74,33 | 77,24 | 3,15% | 300,00 |
| 07.12.2023 | 74,33 | 74,95 | 73,39 | 74,88 | 0,63% | - |
| 06.12.2023 | 73,04 | 74,72 | 72,97 | 74,41 | 1,85% | - |
| 05.12.2023 | 73,01 | 73,60 | 72,26 | 73,06 | 0,21% | - |
| 04.12.2023 | 72,03 | 73,56 | 71,44 | 72,91 | 1,46% | 5,00 |