107,900€
-0,92%
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 | 106,85 | 108,20 | 106,85 | 108,20 | -0,64% | - |
| 29.04.2024 | 106,35 | 108,90 | 106,35 | 108,90 | 0,51% | - |
| 26.04.2024 | 107,90 | 108,35 | 107,90 | 108,35 | 0,32% | - |
| 25.04.2024 | 105,25 | 108,00 | 105,25 | 108,00 | 1,12% | 35,00 |
| 24.04.2024 | 105,35 | 108,90 | 105,35 | 106,80 | 1,52% | 5,00 |
| 23.04.2024 | 106,50 | 108,00 | 105,20 | 105,20 | -0,61% | 30,00 |
| 22.04.2024 | 105,40 | 108,10 | 105,40 | 105,85 | 1,78% | 33,00 |
| 19.04.2024 | 101,55 | 104,00 | 101,55 | 104,00 | 0,00% | - |
| 18.04.2024 | 100,45 | 104,00 | 100,45 | 104,00 | -1,75% | 21,00 |
| 17.04.2024 | 99,20 | 105,85 | 99,20 | 105,85 | 4,18% | - |
| 16.04.2024 | 100,70 | 101,60 | 100,70 | 101,60 | -2,59% | 35,00 |
| 15.04.2024 | 101,80 | 104,30 | 101,80 | 104,30 | -0,14% | - |
| 12.04.2024 | 102,65 | 104,45 | 102,65 | 104,45 | 0,72% | - |
| 11.04.2024 | 103,55 | 103,70 | 103,55 | 103,70 | -2,63% | - |
| 10.04.2024 | 100,40 | 106,50 | 100,40 | 106,50 | 3,40% | 19,00 |
| 09.04.2024 | 103,30 | 103,30 | 103,00 | 103,00 | -0,96% | - |
| 08.04.2024 | 101,85 | 105,30 | 101,85 | 104,00 | 0,10% | 25,00 |
| 05.04.2024 | 100,65 | 103,90 | 100,65 | 103,90 | -1,61% | - |
| 04.04.2024 | 103,90 | 105,60 | 103,90 | 105,60 | -0,14% | - |
| 03.04.2024 | 103,95 | 106,05 | 103,95 | 105,75 | 0,05% | 62,00 |
| 02.04.2024 | 102,30 | 105,70 | 102,30 | 105,70 | 2,92% | - |
| 28.03.2024 | 100,90 | 102,70 | 100,90 | 102,70 | 0,39% | - |
| 27.03.2024 | 99,96 | 102,30 | 99,96 | 102,30 | 1,49% | - |
| 26.03.2024 | 98,82 | 100,80 | 98,82 | 100,80 | 1,14% | - |
| 25.03.2024 | 98,18 | 99,66 | 98,18 | 99,66 | 0,12% | - |
| 22.03.2024 | 99,54 | 99,54 | 99,54 | 99,54 | 0,34% | - |
| 21.03.2024 | 99,20 | 99,20 | 99,20 | 99,20 | -0,24% | - |
| 20.03.2024 | 96,86 | 99,44 | 96,86 | 99,44 | 2,22% | 40,00 |
| 19.03.2024 | 97,28 | 97,28 | 97,28 | 97,28 | -1,00% | - |
| 18.03.2024 | 98,26 | 98,26 | 98,26 | 98,26 | 0,08% | - |
| 15.03.2024 | 97,08 | 98,18 | 97,08 | 98,18 | -0,12% | - |
| 14.03.2024 | 97,34 | 98,30 | 97,34 | 98,30 | -0,81% | - |
| 13.03.2024 | 97,88 | 100,30 | 97,88 | 99,10 | 0,57% | 100,00 |
| 12.03.2024 | 96,82 | 98,54 | 96,82 | 98,54 | 0,90% | - |
| 11.03.2024 | 96,54 | 97,66 | 96,54 | 97,66 | -0,39% | 28,00 |
| 08.03.2024 | 97,80 | 98,04 | 97,80 | 98,04 | -3,46% | - |
| 07.03.2024 | 98,74 | 101,55 | 98,74 | 101,55 | -0,83% | 98,00 |
| 06.03.2024 | 99,02 | 102,40 | 98,62 | 102,40 | 0,49% | 28,00 |
| 05.03.2024 | 100,20 | 102,80 | 100,20 | 101,90 | 0,39% | 195,00 |
| 04.03.2024 | 99,76 | 101,50 | 99,76 | 101,50 | 0,45% | - |
| 01.03.2024 | 98,72 | 101,05 | 98,72 | 101,05 | 2,57% | 124,00 |
| 29.02.2024 | 98,24 | 98,52 | 98,24 | 98,52 | -0,22% | - |
| 28.02.2024 | 96,96 | 98,74 | 96,96 | 98,74 | 0,67% | - |
| 27.02.2024 | 97,30 | 98,08 | 97,30 | 98,08 | -0,93% | - |
| 26.02.2024 | 96,52 | 99,00 | 96,52 | 99,00 | 2,36% | 5,00 |
| 23.02.2024 | 96,72 | 96,72 | 96,72 | 96,72 | -2,30% | - |
| 22.02.2024 | 95,62 | 99,00 | 95,62 | 99,00 | 5,70% | 25,00 |
| 21.02.2024 | 93,66 | 93,66 | 93,66 | 93,66 | -1,41% | - |
| 20.02.2024 | 94,98 | 95,00 | 94,98 | 95,00 | -0,08% | 12,00 |
| 19.02.2024 | 95,08 | 95,08 | 95,08 | 95,08 | -2,36% | - |
| 16.02.2024 | 95,26 | 97,38 | 95,26 | 97,38 | 3,18% | - |
| 15.02.2024 | 92,36 | 94,38 | 92,36 | 94,38 | 0,92% | - |
| 14.02.2024 | 92,42 | 93,52 | 92,42 | 93,52 | 1,28% | 100,00 |
| 13.02.2024 | 89,30 | 92,34 | 89,30 | 92,34 | 2,26% | - |
| 12.02.2024 | 89,02 | 90,30 | 89,02 | 90,30 | 1,96% | - |
| 09.02.2024 | 86,72 | 88,56 | 86,72 | 88,56 | 1,70% | - |
| 08.02.2024 | 86,36 | 87,08 | 86,36 | 87,08 | 2,06% | - |
| 07.02.2024 | 84,72 | 85,32 | 84,72 | 85,32 | -2,65% | - |
| 06.02.2024 | 86,72 | 87,64 | 86,72 | 87,64 | -0,59% | - |
| 05.02.2024 | 87,34 | 88,16 | 87,34 | 88,16 | 0,89% | - |
| 02.02.2024 | 82,24 | 87,38 | 82,24 | 87,38 | 6,48% | - |
| 01.02.2024 | 80,62 | 82,06 | 80,62 | 82,06 | 1,23% | - |
| 31.01.2024 | 80,88 | 81,06 | 80,88 | 81,06 | -1,79% | - |
| 30.01.2024 | 81,84 | 82,54 | 81,84 | 82,54 | -0,86% | - |
| 29.01.2024 | 82,88 | 83,26 | 82,88 | 83,26 | 0,17% | - |
| 26.01.2024 | 81,64 | 83,12 | 81,64 | 83,12 | -0,26% | - |
| 25.01.2024 | 82,70 | 83,34 | 82,70 | 83,34 | 0,24% | - |
| 24.01.2024 | 82,58 | 83,14 | 82,58 | 83,14 | -1,35% | - |
| 23.01.2024 | 81,86 | 84,28 | 81,86 | 84,28 | 2,98% | - |
| 22.01.2024 | 80,84 | 81,84 | 80,84 | 81,84 | 1,26% | - |
| 19.01.2024 | 80,14 | 80,82 | 80,14 | 80,82 | -0,35% | - |
| 18.01.2024 | 80,18 | 81,10 | 80,18 | 81,10 | -0,69% | - |
| 17.01.2024 | 77,92 | 81,66 | 77,92 | 81,66 | 2,15% | 100,00 |
| 16.01.2024 | 79,12 | 79,94 | 79,12 | 79,94 | 1,11% | - |
| 15.01.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,38% | - |
| 12.01.2024 | 78,62 | 79,36 | 78,62 | 79,36 | -0,80% | - |
| 11.01.2024 | 77,78 | 80,00 | 77,78 | 80,00 | 1,60% | 50,00 |
| 10.01.2024 | 78,66 | 78,74 | 78,66 | 78,74 | -1,15% | - |
| 09.01.2024 | 81,04 | 81,74 | 79,66 | 79,66 | 0,76% | 2.887,00 |
| 08.01.2024 | 78,66 | 79,06 | 78,66 | 79,06 | -3,09% | - |
| 05.01.2024 | 78,18 | 81,58 | 78,18 | 81,58 | 1,07% | - |
| 04.01.2024 | 77,76 | 80,72 | 77,76 | 80,72 | 3,99% | - |
| 03.01.2024 | 75,58 | 77,62 | 75,58 | 77,62 | 5,35% | - |
| 02.01.2024 | 73,68 | 73,68 | 73,68 | 73,68 | -0,05% | - |
| 29.12.2023 | 73,72 | 73,72 | 73,72 | 73,72 | 1,04% | - |
| 28.12.2023 | 72,96 | 72,96 | 72,96 | 72,96 | -1,14% | - |
| 27.12.2023 | 73,80 | 73,80 | 73,80 | 73,80 | 0,93% | - |
| 22.12.2023 | 73,12 | 73,12 | 73,12 | 73,12 | -0,05% | - |
| 21.12.2023 | 73,16 | 73,16 | 73,16 | 73,16 | -0,87% | - |
| 20.12.2023 | 73,80 | 73,80 | 73,80 | 73,80 | 1,49% | - |
| 19.12.2023 | 72,72 | 72,72 | 72,72 | 72,72 | 1,34% | - |
| 18.12.2023 | 71,76 | 71,76 | 71,76 | 71,76 | -1,16% | - |
| 15.12.2023 | 72,60 | 72,60 | 72,60 | 72,60 | -0,93% | - |
| 14.12.2023 | 73,22 | 73,28 | 73,22 | 73,28 | -3,81% | 5,00 |
| 13.12.2023 | 76,18 | 76,18 | 76,18 | 76,18 | -0,24% | - |
| 12.12.2023 | 76,36 | 76,36 | 76,36 | 76,36 | 0,95% | - |
| 11.12.2023 | 75,64 | 75,64 | 75,64 | 75,64 | -2,20% | - |
| 08.12.2023 | 73,46 | 77,34 | 73,46 | 77,34 | 4,20% | - |
| 07.12.2023 | 72,88 | 74,22 | 72,88 | 74,22 | 0,43% | - |
| 06.12.2023 | 71,78 | 73,90 | 71,78 | 73,90 | 2,24% | - |