£11,135
1,60%
Echtzeit-Aktienkurs IG GROUP HLDGS PLC
Bid:
Ask:
Aktienkurse zur IG GROUP HLDGS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,04 | 11,14 | 11,01 | 11,09 | 1,19% | 167.491,00 |
| 15.05.2025 | 10,88 | 11,01 | 10,83 | 10,96 | 1,29% | 144.620,00 |
| 14.05.2025 | 10,82 | 10,90 | 10,79 | 10,82 | 0,09% | 72.946,00 |
| 13.05.2025 | 10,74 | 10,81 | 10,63 | 10,81 | 0,93% | 327.276,00 |
| 12.05.2025 | 11,00 | 11,12 | 10,66 | 10,71 | -1,20% | 376.996,00 |
| 09.05.2025 | 11,03 | 11,03 | 10,83 | 10,84 | -1,28% | 71.889,00 |
| 08.05.2025 | 11,07 | 11,12 | 10,96 | 10,98 | 0,27% | 128.820,00 |
| 07.05.2025 | 10,86 | 10,96 | 10,84 | 10,95 | 0,74% | 85.044,00 |
| 06.05.2025 | 10,83 | 10,91 | 10,80 | 10,87 | 0,42% | 159.871,00 |
| 05.05.2025 | 10,82 | 10,88 | 10,77 | 10,82 | 0,59% | - |
| 02.05.2025 | 10,71 | 10,77 | 10,58 | 10,76 | 1,46% | 49.925,00 |
| 01.05.2025 | 10,66 | 10,66 | 10,54 | 10,61 | -0,33% | 39.467,00 |
| 30.04.2025 | 10,64 | 10,71 | 10,52 | 10,64 | 1,24% | 120.686,00 |
| 29.04.2025 | 10,66 | 10,66 | 10,40 | 10,51 | -1,13% | 122.245,00 |
| 28.04.2025 | 10,63 | 10,72 | 10,60 | 10,63 | 0,28% | 84.469,00 |
| 25.04.2025 | 10,52 | 10,62 | 10,48 | 10,60 | 1,44% | 65.274,00 |
| 24.04.2025 | 10,40 | 10,47 | 10,36 | 10,45 | 0,29% | 88.363,00 |
| 23.04.2025 | 10,50 | 10,52 | 10,40 | 10,42 | 0,24% | 157.797,00 |
| 22.04.2025 | 10,30 | 10,41 | 10,30 | 10,40 | 1,02% | 71.035,00 |
| 17.04.2025 | 10,29 | 10,33 | 10,23 | 10,29 | 0,00% | 56.073,00 |
| 16.04.2025 | 10,11 | 10,30 | 10,10 | 10,29 | 1,58% | 100.331,00 |
| 15.04.2025 | 9,77 | 10,19 | 9,77 | 10,13 | 3,31% | 71.221,00 |
| 14.04.2025 | 9,93 | 9,99 | 9,81 | 9,81 | -0,56% | 146.806,00 |
| 11.04.2025 | 9,84 | 9,94 | 9,72 | 9,86 | 0,82% | 82.629,00 |
| 10.04.2025 | 9,75 | 9,84 | 9,63 | 9,78 | 4,60% | 192.095,00 |
| 09.04.2025 | 9,31 | 9,39 | 9,21 | 9,35 | -0,21% | 161.080,00 |
| 08.04.2025 | 9,16 | 9,45 | 9,16 | 9,37 | 2,74% | 294.774,00 |
| 07.04.2025 | 8,96 | 9,39 | 8,60 | 9,12 | -0,55% | 321.927,00 |
| 04.04.2025 | 9,56 | 9,65 | 9,12 | 9,17 | -4,78% | 370.014,00 |
| 03.04.2025 | 9,58 | 9,69 | 9,54 | 9,63 | -0,31% | 143.426,00 |
| 02.04.2025 | 9,54 | 9,67 | 9,52 | 9,66 | 1,47% | 148.907,00 |
| 01.04.2025 | 9,57 | 9,63 | 9,49 | 9,52 | 0,05% | 135.919,00 |
| 31.03.2025 | 9,51 | 9,53 | 9,46 | 9,52 | -0,31% | 134.948,00 |
| 28.03.2025 | 9,50 | 9,57 | 9,50 | 9,55 | -0,08% | 119.027,00 |
| 27.03.2025 | 9,55 | 9,63 | 9,52 | 9,55 | -0,75% | 144.522,00 |
| 26.03.2025 | 9,64 | 9,69 | 9,61 | 9,63 | 0,21% | 85.408,00 |
| 25.03.2025 | 9,62 | 9,62 | 9,54 | 9,61 | 0,26% | 150.441,00 |
| 24.03.2025 | 9,51 | 9,60 | 9,47 | 9,58 | 1,38% | 159.866,00 |
| 21.03.2025 | 9,43 | 9,50 | 9,39 | 9,45 | -0,32% | 172.986,00 |
| 20.03.2025 | 9,52 | 9,53 | 9,42 | 9,48 | -0,37% | 208.861,00 |
| 19.03.2025 | 9,42 | 9,54 | 9,42 | 9,52 | 0,79% | 116.076,00 |
| 18.03.2025 | 9,47 | 9,52 | 9,38 | 9,44 | -0,21% | 187.693,00 |
| 17.03.2025 | 9,51 | 9,51 | 9,41 | 9,46 | -0,05% | 220.416,00 |
| 14.03.2025 | 9,38 | 9,51 | 9,29 | 9,47 | 0,96% | 172.585,00 |
| 13.03.2025 | 9,26 | 9,73 | 9,26 | 9,38 | 1,30% | 458.240,00 |
| 12.03.2025 | 9,23 | 9,30 | 9,23 | 9,26 | 0,22% | 261.209,00 |
| 11.03.2025 | 9,31 | 9,34 | 9,23 | 9,24 | -0,32% | 181.907,00 |
| 10.03.2025 | 9,37 | 9,40 | 9,24 | 9,27 | -0,96% | 182.631,00 |
| 07.03.2025 | 9,29 | 9,44 | 9,29 | 9,36 | -0,80% | 176.236,00 |
| 06.03.2025 | 9,49 | 9,50 | 9,34 | 9,43 | -0,42% | 218.580,00 |
| 05.03.2025 | 9,47 | 9,55 | 9,36 | 9,47 | 0,21% | 160.304,00 |
| 04.03.2025 | 9,58 | 9,59 | 9,41 | 9,45 | -1,23% | 139.756,00 |
| 03.03.2025 | 9,48 | 9,60 | 9,48 | 9,57 | 0,66% | 162.865,00 |
| 28.02.2025 | 9,53 | 9,55 | 9,47 | 9,51 | -0,68% | 177.571,00 |
| 27.02.2025 | 9,49 | 9,58 | 9,48 | 9,57 | 0,42% | 162.361,00 |
| 26.02.2025 | 9,46 | 9,56 | 9,45 | 9,53 | 0,85% | 153.307,00 |
| 25.02.2025 | 9,49 | 9,53 | 9,43 | 9,45 | -0,42% | 130.189,00 |
| 24.02.2025 | 9,53 | 9,56 | 9,44 | 9,49 | -0,29% | 186.107,00 |
| 21.02.2025 | 9,49 | 9,59 | 9,49 | 9,52 | -0,13% | 166.228,00 |
| 20.02.2025 | 9,55 | 9,61 | 9,48 | 9,53 | -0,26% | 205.429,00 |
| 19.02.2025 | 9,59 | 9,61 | 9,48 | 9,56 | -0,05% | 214.939,00 |
| 18.02.2025 | 9,63 | 9,63 | 9,46 | 9,56 | -0,73% | 239.859,00 |
| 17.02.2025 | 9,68 | 9,69 | 9,60 | 9,63 | -0,31% | 198.931,00 |
| 14.02.2025 | 9,73 | 9,73 | 9,62 | 9,66 | -0,77% | 324.279,00 |
| 13.02.2025 | 9,84 | 9,84 | 9,67 | 9,74 | -0,92% | 309.370,00 |
| 12.02.2025 | 9,92 | 9,96 | 9,80 | 9,83 | -1,06% | 247.438,00 |
| 11.02.2025 | 9,99 | 10,01 | 9,92 | 9,93 | -1,19% | 176.716,00 |
| 10.02.2025 | 9,99 | 10,08 | 9,99 | 10,05 | 1,01% | 127.845,00 |
| 07.02.2025 | 10,13 | 10,14 | 9,95 | 9,95 | -1,97% | 192.279,00 |
| 06.02.2025 | 10,26 | 10,29 | 10,14 | 10,15 | -0,59% | 248.596,00 |
| 05.02.2025 | 10,12 | 10,22 | 10,12 | 10,21 | 0,59% | 126.197,00 |
| 04.02.2025 | 10,12 | 10,15 | 10,05 | 10,15 | 0,20% | 167.179,00 |
| 03.02.2025 | 10,09 | 10,16 | 10,04 | 10,13 | -0,69% | 164.456,00 |
| 31.01.2025 | 10,16 | 10,26 | 10,15 | 10,20 | 0,49% | 262.902,00 |
| 30.01.2025 | 10,07 | 10,20 | 10,07 | 10,15 | -0,49% | 218.053,00 |
| 29.01.2025 | 10,18 | 10,24 | 10,13 | 10,20 | -0,10% | 198.459,00 |
| 28.01.2025 | 10,18 | 10,27 | 10,16 | 10,21 | 0,64% | 209.929,00 |
| 27.01.2025 | 10,10 | 10,25 | 10,09 | 10,15 | -0,44% | 190.413,00 |
| 24.01.2025 | 10,07 | 10,32 | 10,06 | 10,19 | 1,29% | 162.637,00 |
| 23.01.2025 | 10,89 | 11,05 | 9,96 | 10,06 | -6,24% | 654.471,00 |
| 22.01.2025 | 10,63 | 10,76 | 10,63 | 10,73 | 0,80% | 310.758,00 |
| 21.01.2025 | 10,55 | 10,69 | 10,51 | 10,65 | 1,28% | 157.738,00 |
| 20.01.2025 | 10,58 | 10,58 | 10,46 | 10,51 | -0,10% | 155.407,00 |
| 17.01.2025 | 10,45 | 10,56 | 10,44 | 10,52 | 0,57% | 228.482,00 |
| 16.01.2025 | 10,24 | 10,47 | 10,24 | 10,46 | 2,25% | 279.917,00 |
| 15.01.2025 | 10,13 | 10,26 | 10,12 | 10,23 | 2,25% | 157.042,00 |
| 14.01.2025 | 9,95 | 10,03 | 9,89 | 10,01 | 0,78% | 125.584,00 |
| 13.01.2025 | 9,85 | 9,93 | 9,83 | 9,93 | 0,68% | 151.551,00 |
| 10.01.2025 | 10,04 | 10,04 | 9,81 | 9,86 | -1,45% | 148.645,00 |
| 09.01.2025 | 9,87 | 10,01 | 9,79 | 10,01 | 1,47% | 106.258,00 |
| 08.01.2025 | 10,06 | 10,09 | 9,86 | 9,86 | -1,10% | 162.030,00 |
| 07.01.2025 | 9,96 | 9,99 | 9,81 | 9,97 | -0,15% | 178.014,00 |
| 06.01.2025 | 9,97 | 10,01 | 9,95 | 9,99 | 0,40% | 201.519,00 |
| 03.01.2025 | 9,97 | 9,98 | 9,93 | 9,95 | 0,15% | 87.459,00 |
| 02.01.2025 | 9,92 | 9,94 | 9,86 | 9,93 | 0,05% | 85.040,00 |
| 31.12.2024 | 9,91 | 9,95 | 9,90 | 9,93 | 0,46% | 12.199,00 |
| 30.12.2024 | 9,91 | 9,91 | 9,82 | 9,88 | 0,05% | 136.942,00 |
| 27.12.2024 | 9,91 | 9,91 | 9,84 | 9,88 | -0,35% | 80.386,00 |
| 24.12.2024 | 9,85 | 9,92 | 9,85 | 9,91 | 0,76% | 23.550,00 |
| 23.12.2024 | 9,73 | 9,84 | 9,71 | 9,84 | 1,39% | 167.483,00 |