103,475€
1,75%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 102,83 | 103,65 | 102,83 | 103,58 | 1,40% | - |
27.03.2024 | 101,93 | 102,95 | 101,78 | 102,15 | 0,20% | - |
26.03.2024 | 100,63 | 101,98 | 100,58 | 101,95 | 2,13% | - |
25.03.2024 | 100,16 | 100,78 | 99,73 | 99,82 | -0,33% | - |
22.03.2024 | 101,45 | 101,68 | 99,89 | 100,15 | -0,86% | - |
21.03.2024 | 99,77 | 101,65 | 99,75 | 101,02 | 1,25% | - |
20.03.2024 | 98,90 | 99,90 | 98,34 | 99,77 | 0,25% | - |
19.03.2024 | 99,35 | 99,89 | 98,77 | 99,52 | 0,26% | - |
18.03.2024 | 99,17 | 100,09 | 98,44 | 99,26 | 0,32% | - |
15.03.2024 | 99,00 | 99,94 | 98,28 | 98,94 | -0,03% | - |
14.03.2024 | 99,25 | 99,75 | 98,28 | 98,97 | 1,08% | - |
13.03.2024 | 99,80 | 100,30 | 97,91 | 97,91 | -1,86% | - |
12.03.2024 | 98,60 | 100,50 | 98,36 | 99,77 | 0,50% | - |
11.03.2024 | 98,55 | 99,63 | 97,65 | 99,28 | 0,65% | - |
08.03.2024 | 99,76 | 100,02 | 98,50 | 98,63 | -1,09% | 155,00 |
07.03.2024 | 100,73 | 101,43 | 99,70 | 99,72 | -1,25% | - |
06.03.2024 | 101,00 | 102,03 | 99,11 | 100,98 | -0,02% | - |
05.03.2024 | 102,15 | 103,33 | 100,24 | 101,00 | -1,22% | - |
04.03.2024 | 101,68 | 103,55 | 100,03 | 102,25 | 0,37% | - |
01.03.2024 | 100,78 | 102,13 | 100,36 | 101,88 | 1,14% | - |
29.02.2024 | 100,02 | 100,80 | 98,76 | 100,73 | 0,57% | - |
28.02.2024 | 98,83 | 100,70 | 98,61 | 100,15 | 1,35% | - |
27.02.2024 | 99,27 | 99,94 | 98,32 | 98,82 | -0,51% | - |
26.02.2024 | 98,49 | 100,12 | 97,86 | 99,33 | 0,76% | 2,00 |
23.02.2024 | 98,72 | 99,57 | 97,95 | 98,58 | -0,04% | - |
22.02.2024 | 97,19 | 99,18 | 96,89 | 98,62 | 1,52% | - |
21.02.2024 | 95,52 | 97,22 | 95,33 | 97,14 | 1,66% | - |
20.02.2024 | 97,07 | 97,19 | 94,65 | 95,55 | -1,78% | - |
19.02.2024 | 97,04 | 97,46 | 96,87 | 97,28 | 0,29% | - |
16.02.2024 | 97,50 | 98,82 | 96,76 | 97,00 | -0,17% | - |
15.02.2024 | 94,32 | 97,62 | 94,11 | 97,17 | 3,22% | - |
14.02.2024 | 94,20 | 95,39 | 93,67 | 94,14 | -0,20% | 105,00 |
13.02.2024 | 91,09 | 95,14 | 90,67 | 94,33 | 3,58% | 450,00 |
12.02.2024 | 90,84 | 91,44 | 90,68 | 91,07 | 0,21% | - |
09.02.2024 | 88,45 | 91,23 | 88,37 | 90,88 | 2,74% | - |
08.02.2024 | 87,63 | 88,65 | 87,53 | 88,46 | 0,91% | - |
07.02.2024 | 86,44 | 87,89 | 85,94 | 87,66 | 1,39% | - |
06.02.2024 | 88,38 | 89,50 | 86,26 | 86,46 | -2,39% | - |
05.02.2024 | 89,04 | 90,07 | 88,58 | 88,58 | -0,53% | - |
02.02.2024 | 83,57 | 89,96 | 83,33 | 89,05 | 6,60% | - |
01.02.2024 | 82,22 | 83,67 | 81,38 | 83,54 | 1,72% | - |
31.01.2024 | 82,93 | 83,11 | 81,56 | 82,13 | -0,69% | - |
30.01.2024 | 83,40 | 83,71 | 82,54 | 82,70 | -0,84% | - |
29.01.2024 | 84,51 | 84,97 | 83,24 | 83,40 | -1,31% | - |
26.01.2024 | 83,25 | 84,64 | 82,93 | 84,51 | 1,21% | - |
25.01.2024 | 84,57 | 84,58 | 83,15 | 83,50 | -0,97% | 1.000,00 |
24.01.2024 | 84,21 | 84,41 | 82,99 | 84,32 | 0,06% | - |
23.01.2024 | 83,45 | 85,41 | 83,45 | 84,27 | 0,66% | - |
22.01.2024 | 82,42 | 83,91 | 82,37 | 83,72 | 1,50% | - |
19.01.2024 | 81,56 | 82,48 | 81,36 | 82,48 | 0,89% | - |
18.01.2024 | 81,80 | 82,32 | 81,32 | 81,75 | -0,29% | - |
17.01.2024 | 77,65 | 83,21 | 77,03 | 81,99 | 2,17% | - |
16.01.2024 | 81,16 | 81,67 | 79,79 | 80,25 | -1,11% | - |
15.01.2024 | 80,75 | 81,22 | 80,70 | 81,15 | 0,52% | - |
12.01.2024 | 80,03 | 81,04 | 79,68 | 80,73 | 0,85% | 400,00 |
11.01.2024 | 79,39 | 81,15 | 79,20 | 80,05 | 0,84% | - |
10.01.2024 | 80,19 | 80,39 | 79,12 | 79,38 | -1,11% | - |
09.01.2024 | 79,89 | 81,25 | 79,55 | 80,27 | 0,27% | - |
08.01.2024 | 80,01 | 80,79 | 78,23 | 80,05 | -0,32% | - |
05.01.2024 | 79,75 | 81,83 | 79,41 | 80,31 | 0,87% | - |
04.01.2024 | 79,36 | 81,02 | 79,00 | 79,62 | 0,35% | - |
03.01.2024 | 77,08 | 80,10 | 76,87 | 79,34 | 2,65% | - |
02.01.2024 | 75,19 | 77,29 | 75,14 | 77,29 | 2,78% | - |
29.12.2023 | 74,76 | 75,27 | 74,76 | 75,20 | 0,08% | - |
28.12.2023 | 74,30 | 75,66 | 74,20 | 75,14 | 0,99% | - |
27.12.2023 | 75,35 | 75,75 | 74,10 | 74,40 | -0,27% | 2.000,00 |
22.12.2023 | 74,42 | 75,30 | 74,24 | 74,60 | -0,01% | - |
21.12.2023 | 74,63 | 75,14 | 73,69 | 74,61 | 0,07% | - |
20.12.2023 | 75,31 | 75,90 | 74,56 | 74,56 | -0,80% | - |
19.12.2023 | 74,24 | 75,16 | 73,78 | 75,16 | 1,57% | 1.150,00 |
18.12.2023 | 73,25 | 74,45 | 73,02 | 74,00 | 1,04% | - |
15.12.2023 | 74,10 | 75,34 | 72,39 | 73,24 | -0,95% | - |
14.12.2023 | 74,70 | 74,96 | 73,02 | 73,94 | -0,91% | - |
13.12.2023 | 77,32 | 78,00 | 73,65 | 74,62 | -3,83% | - |
12.12.2023 | 77,92 | 78,81 | 77,32 | 77,59 | -0,53% | - |
11.12.2023 | 77,24 | 78,32 | 77,02 | 78,00 | 0,96% | 360,00 |
08.12.2023 | 74,93 | 77,98 | 74,33 | 77,26 | 4,38% | - |
07.12.2023 | 74,38 | 74,91 | 73,38 | 74,02 | -0,54% | - |
06.12.2023 | 73,18 | 74,66 | 73,06 | 74,42 | 1,89% | - |
05.12.2023 | 72,87 | 73,61 | 72,22 | 73,04 | -0,11% | - |
04.12.2023 | 71,71 | 73,55 | 71,57 | 73,12 | 1,88% | - |
01.12.2023 | 71,42 | 72,96 | 71,18 | 71,77 | 0,39% | - |
30.11.2023 | 70,10 | 71,79 | 70,04 | 71,49 | 2,20% | - |
29.11.2023 | 69,57 | 70,40 | 66,20 | 69,95 | 0,66% | - |
28.11.2023 | 73,90 | 74,14 | 69,49 | 69,49 | -5,83% | - |
27.11.2023 | 74,51 | 74,87 | 73,37 | 73,79 | -1,17% | - |
24.11.2023 | 73,97 | 74,74 | 73,53 | 74,66 | 0,89% | 5.500,00 |
23.11.2023 | 73,92 | 74,33 | 73,86 | 74,00 | -0,07% | 50,00 |
22.11.2023 | 73,44 | 74,84 | 73,36 | 74,05 | 0,89% | - |
21.11.2023 | 71,76 | 74,01 | 71,43 | 73,40 | 1,56% | 1.600,00 |
20.11.2023 | 72,46 | 73,07 | 71,85 | 72,27 | -0,44% | 100,00 |
17.11.2023 | 72,43 | 73,33 | 71,59 | 72,59 | 0,35% | - |
16.11.2023 | 74,01 | 74,11 | 71,49 | 72,34 | -2,15% | - |
15.11.2023 | 73,39 | 74,38 | 72,68 | 73,93 | 1,07% | - |
14.11.2023 | 76,27 | 76,65 | 72,53 | 73,15 | -4,43% | 81,00 |
13.11.2023 | 76,84 | 77,49 | 75,95 | 76,54 | -0,70% | - |
10.11.2023 | 77,04 | 77,67 | 75,69 | 77,08 | 0,19% | - |
09.11.2023 | 75,01 | 77,53 | 74,92 | 76,93 | 2,57% | - |
08.11.2023 | 76,29 | 77,45 | 74,66 | 75,00 | -1,68% | - |
07.11.2023 | 75,29 | 76,79 | 74,88 | 76,28 | 1,19% | - |