114,750€
-1,88%
Echtzeit-Aktienkurs Interactive Brokers Group
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 117,60 | 118,10 | 112,75 | 115,88 | -1,61% | 18,00 |
| 30.05.2024 | 117,53 | 118,75 | 116,88 | 117,78 | -0,51% | - |
| 29.05.2024 | 117,95 | 119,23 | 117,53 | 118,38 | -0,02% | - |
| 28.05.2024 | 120,23 | 120,33 | 117,15 | 118,40 | -1,78% | 8,00 |
| 27.05.2024 | 117,95 | 121,10 | 117,95 | 120,55 | 2,18% | 60,00 |
| 24.05.2024 | 115,10 | 118,13 | 114,80 | 117,98 | 2,45% | - |
| 23.05.2024 | 115,68 | 117,25 | 113,93 | 115,15 | -0,39% | 280,00 |
| 22.05.2024 | 116,63 | 117,20 | 115,43 | 115,60 | -0,86% | - |
| 21.05.2024 | 115,43 | 116,75 | 115,30 | 116,60 | 0,89% | - |
| 20.05.2024 | 113,90 | 115,75 | 113,83 | 115,58 | 1,49% | - |
| 17.05.2024 | 112,15 | 113,90 | 112,08 | 113,88 | 1,52% | - |
| 16.05.2024 | 112,18 | 112,85 | 111,60 | 112,18 | 0,07% | - |
| 15.05.2024 | 112,58 | 112,83 | 111,38 | 112,10 | -0,42% | 9.000,00 |
| 14.05.2024 | 111,55 | 112,58 | 110,80 | 112,58 | 1,10% | - |
| 13.05.2024 | 111,60 | 111,93 | 110,88 | 111,35 | -0,16% | 200,00 |
| 10.05.2024 | 110,93 | 111,95 | 110,58 | 111,53 | 0,95% | - |
| 09.05.2024 | 111,33 | 111,85 | 110,00 | 110,48 | -0,81% | - |
| 08.05.2024 | 112,25 | 113,05 | 110,80 | 111,38 | -0,65% | - |
| 07.05.2024 | 113,35 | 115,53 | 111,95 | 112,10 | -1,02% | 59,00 |
| 06.05.2024 | 111,75 | 113,25 | 111,63 | 113,25 | 1,50% | - |
| 03.05.2024 | 112,25 | 112,48 | 108,43 | 111,58 | 0,00% | - |
| 02.05.2024 | 108,98 | 112,20 | 108,88 | 111,58 | 3,43% | 10,00 |
| 30.04.2024 | 109,00 | 109,60 | 107,88 | 107,88 | -0,92% | - |
| 29.04.2024 | 108,60 | 109,83 | 107,88 | 108,88 | 0,28% | 16,00 |
| 26.04.2024 | 109,63 | 109,88 | 108,15 | 108,58 | -0,73% | - |
| 25.04.2024 | 107,78 | 109,98 | 107,13 | 109,38 | 1,23% | - |
| 24.04.2024 | 107,30 | 108,73 | 106,93 | 108,05 | 0,79% | - |
| 23.04.2024 | 106,20 | 108,45 | 105,13 | 107,20 | 0,99% | - |
| 22.04.2024 | 104,88 | 106,73 | 104,85 | 106,15 | 1,31% | 26,00 |
| 19.04.2024 | 103,30 | 105,28 | 103,03 | 104,78 | 1,23% | - |
| 18.04.2024 | 102,40 | 104,80 | 102,18 | 103,50 | 1,12% | 66,00 |
| 17.04.2024 | 100,38 | 107,18 | 99,45 | 102,35 | 1,26% | - |
| 16.04.2024 | 102,75 | 103,88 | 100,60 | 101,08 | -1,63% | - |
| 15.04.2024 | 103,98 | 105,73 | 102,25 | 102,75 | -0,96% | - |
| 12.04.2024 | 104,80 | 105,43 | 103,33 | 103,75 | -0,84% | - |
| 11.04.2024 | 105,60 | 105,90 | 104,08 | 104,63 | -0,90% | - |
| 10.04.2024 | 102,38 | 106,55 | 101,70 | 105,58 | 3,15% | - |
| 09.04.2024 | 105,30 | 105,40 | 101,93 | 102,35 | -2,85% | - |
| 08.04.2024 | 103,93 | 105,50 | 103,80 | 105,35 | 1,30% | 15,00 |
| 05.04.2024 | 102,35 | 104,88 | 102,13 | 104,00 | 1,46% | - |
| 04.04.2024 | 105,95 | 106,30 | 102,33 | 102,50 | -3,32% | - |
| 03.04.2024 | 106,03 | 108,38 | 105,65 | 106,03 | -0,26% | - |
| 02.04.2024 | 104,38 | 106,43 | 102,90 | 106,30 | 2,98% | - |
| 28.03.2024 | 102,83 | 104,23 | 102,83 | 103,23 | 1,05% | 280,00 |
| 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% | - |