107,200€
2,68%
Echtzeit-Aktienkurs Interactive Brokers Group
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.02.2024 | 93,48 | 93,48 | 93,48 | 93,48 | 3,36% | - |
| 13.02.2024 | 90,44 | 90,44 | 90,44 | 90,44 | 0,02% | - |
| 12.02.2024 | 90,42 | 90,42 | 90,42 | 90,42 | 3,76% | - |
| 08.02.2024 | 87,14 | 87,14 | 87,14 | 87,14 | 0,81% | - |
| 07.02.2024 | 86,44 | 86,44 | 86,44 | 86,44 | -1,68% | - |
| 06.02.2024 | 87,92 | 87,92 | 87,92 | 87,92 | -0,66% | - |
| 05.02.2024 | 88,50 | 88,50 | 88,50 | 88,50 | 6,73% | - |
| 02.02.2024 | 82,92 | 82,92 | 82,92 | 82,92 | 1,29% | - |
| 01.02.2024 | 81,86 | 81,86 | 81,86 | 81,86 | -0,78% | - |
| 31.01.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -0,46% | - |
| 30.01.2024 | 82,88 | 82,88 | 82,88 | 82,88 | -1,57% | - |
| 29.01.2024 | 84,20 | 84,20 | 84,20 | 84,20 | 6,56% | - |
| 04.01.2024 | 79,02 | 79,02 | 79,02 | 79,02 | 2,68% | - |
| 03.01.2024 | 76,96 | 76,96 | 76,96 | 76,96 | 2,70% | - |
| 02.01.2024 | 74,94 | 74,94 | 74,94 | 74,94 | 0,13% | - |
| 29.12.2023 | 74,84 | 74,84 | 74,84 | 74,84 | 1,11% | - |
| 28.12.2023 | 74,02 | 74,02 | 74,02 | 74,02 | -1,10% | - |
| 27.12.2023 | 74,84 | 74,84 | 74,84 | 74,84 | 0,67% | - |
| 21.12.2023 | 74,34 | 74,34 | 74,34 | 74,34 | -0,59% | - |
| 20.12.2023 | 74,78 | 74,78 | 74,78 | 74,78 | 2,72% | - |
| 18.12.2023 | 72,80 | 72,80 | 72,80 | 72,80 | -1,81% | - |
| 15.12.2023 | 74,14 | 74,14 | 74,14 | 74,14 | -0,11% | - |
| 14.12.2023 | 74,22 | 74,22 | 74,22 | 74,22 | -4,01% | - |
| 13.12.2023 | 77,32 | 77,32 | 77,32 | 77,32 | -0,31% | - |
| 12.12.2023 | 77,56 | 77,56 | 77,56 | 77,56 | 0,91% | - |
| 11.12.2023 | 76,86 | 76,86 | 76,86 | 76,86 | 2,34% | - |
| 23.10.2023 | 75,10 | 75,10 | 75,10 | 75,10 | -1,57% | - |
| 20.10.2023 | 76,30 | 76,30 | 76,30 | 76,30 | -2,18% | - |
| 19.10.2023 | 78,00 | 78,00 | 78,00 | 78,00 | -0,91% | - |
| 18.10.2023 | 78,72 | 78,72 | 78,72 | 78,72 | -2,67% | - |
| 17.10.2023 | 80,88 | 80,88 | 80,88 | 80,88 | 0,50% | - |
| 16.10.2023 | 80,48 | 80,48 | 80,48 | 80,48 | -0,20% | - |
| 13.10.2023 | 80,64 | 80,64 | 80,64 | 80,64 | -2,54% | - |
| 11.10.2023 | 82,74 | 82,74 | 82,74 | 82,74 | -1,80% | - |
| 10.10.2023 | 84,26 | 84,26 | 84,26 | 84,26 | 1,59% | - |
| 06.10.2023 | 82,94 | 82,94 | 82,94 | 82,94 | 1,59% | - |
| 05.10.2023 | 81,64 | 81,64 | 81,64 | 81,64 | -0,80% | - |
| 04.10.2023 | 82,30 | 82,30 | 82,30 | 82,30 | 0,00% | - |
| 03.10.2023 | 82,30 | 82,30 | 82,30 | 82,30 | 0,64% | - |
| 02.10.2023 | 81,78 | 81,78 | 81,78 | 81,78 | -5,52% | - |
| 15.09.2023 | 86,56 | 86,56 | 86,56 | 86,56 | 1,41% | - |
| 14.09.2023 | 85,36 | 85,36 | 85,36 | 85,36 | -1,95% | - |
| 13.09.2023 | 87,06 | 87,06 | 87,06 | 87,06 | -0,57% | - |
| 12.09.2023 | 87,56 | 87,56 | 87,56 | 87,56 | -0,91% | - |
| 11.09.2023 | 88,36 | 88,36 | 88,36 | 88,36 | 2,41% | - |
| 08.09.2023 | 86,28 | 86,28 | 86,28 | 86,28 | -0,35% | - |
| 07.09.2023 | 86,58 | 86,58 | 86,58 | 86,58 | 1,62% | - |
| 06.09.2023 | 85,20 | 85,20 | 85,20 | 85,20 | -0,21% | - |
| 05.09.2023 | 85,38 | 85,38 | 85,38 | 85,38 | -0,02% | - |
| 04.09.2023 | 85,40 | 85,40 | 85,40 | 85,40 | 2,08% | - |
| 01.09.2023 | 83,66 | 83,66 | 83,66 | 83,66 | 1,33% | - |
| 31.08.2023 | 82,56 | 82,56 | 82,56 | 82,56 | -1,48% | - |
| 30.08.2023 | 83,80 | 83,80 | 83,80 | 83,80 | -2,42% | - |
| 29.08.2023 | 85,88 | 85,88 | 85,88 | 85,88 | 0,42% | - |
| 28.08.2023 | 85,52 | 85,52 | 85,52 | 85,52 | 0,75% | - |
| 25.08.2023 | 84,88 | 84,88 | 84,88 | 84,88 | 0,78% | - |
| 24.08.2023 | 84,22 | 84,22 | 84,22 | 84,22 | 0,21% | - |
| 23.08.2023 | 84,04 | 84,04 | 84,04 | 84,04 | -0,94% | - |
| 22.08.2023 | 84,84 | 84,84 | 84,84 | 84,84 | 1,07% | - |
| 21.08.2023 | 83,94 | 83,94 | 83,94 | 83,94 | 1,35% | - |
| 18.08.2023 | 82,82 | 82,82 | 82,82 | 82,82 | -1,08% | - |