£11,500
0,08%
Echtzeit-Aktienkurs IG GROUP HLDGS PLC
Bid:
Ask:
Aktienkurse zur IG GROUP HLDGS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,48 | 11,53 | 11,39 | 11,39 | -0,87% | 201.865,00 |
| 14.08.2025 | 11,45 | 11,49 | 11,38 | 11,49 | 0,75% | 79.612,00 |
| 13.08.2025 | 11,34 | 11,43 | 11,33 | 11,41 | 0,84% | 193.410,00 |
| 12.08.2025 | 11,40 | 11,48 | 11,29 | 11,31 | -0,70% | 130.750,00 |
| 11.08.2025 | 11,39 | 11,41 | 11,34 | 11,39 | 0,35% | 86.194,00 |
| 08.08.2025 | 11,34 | 11,38 | 11,32 | 11,35 | 0,00% | 94.126,00 |
| 07.08.2025 | 11,34 | 11,37 | 11,30 | 11,35 | 0,35% | 222.662,00 |
| 06.08.2025 | 11,41 | 11,41 | 11,29 | 11,31 | 0,09% | 146.989,00 |
| 05.08.2025 | 11,46 | 11,48 | 11,30 | 11,30 | -0,88% | 303.121,00 |
| 04.08.2025 | 11,27 | 11,40 | 11,27 | 11,40 | 1,02% | 300.674,00 |
| 01.08.2025 | 11,26 | 11,33 | 11,19 | 11,29 | -0,13% | 365.970,00 |
| 31.07.2025 | 11,03 | 11,30 | 11,03 | 11,30 | 2,26% | 146.352,00 |
| 30.07.2025 | 11,08 | 11,12 | 10,97 | 11,05 | -0,36% | 344.562,00 |
| 29.07.2025 | 11,12 | 11,14 | 10,94 | 11,09 | -0,27% | 333.014,00 |
| 28.07.2025 | 11,30 | 11,32 | 11,07 | 11,12 | -1,68% | 380.509,00 |
| 25.07.2025 | 11,33 | 11,39 | 11,20 | 11,31 | -1,22% | 108.011,00 |
| 24.07.2025 | 10,58 | 11,45 | 10,55 | 11,45 | 8,02% | 262.491,00 |
| 23.07.2025 | 10,61 | 10,65 | 10,56 | 10,60 | -0,09% | 235.518,00 |
| 22.07.2025 | 10,67 | 10,67 | 10,57 | 10,61 | -0,66% | 76.772,00 |
| 21.07.2025 | 10,73 | 10,75 | 10,67 | 10,68 | -0,37% | 17.585,00 |
| 18.07.2025 | 10,74 | 10,77 | 10,69 | 10,72 | -0,44% | 51.727,00 |
| 17.07.2025 | 10,73 | 10,77 | 10,63 | 10,77 | 1,48% | 75.724,00 |
| 16.07.2025 | 10,51 | 10,70 | 10,51 | 10,61 | 0,47% | 48.539,00 |
| 15.07.2025 | 10,86 | 10,86 | 10,52 | 10,56 | -2,58% | 59.068,00 |
| 14.07.2025 | 10,78 | 10,85 | 10,75 | 10,84 | 0,65% | 58.744,00 |
| 11.07.2025 | 10,82 | 10,83 | 10,73 | 10,77 | 0,37% | 81.405,00 |
| 10.07.2025 | 10,80 | 10,83 | 10,69 | 10,73 | -0,19% | 53.824,00 |
| 09.07.2025 | 10,84 | 10,89 | 10,67 | 10,75 | -0,37% | 103.595,00 |
| 08.07.2025 | 10,73 | 10,84 | 10,73 | 10,79 | 0,33% | 128.620,00 |
| 07.07.2025 | 10,61 | 10,78 | 10,61 | 10,76 | 1,46% | 110.660,00 |
| 04.07.2025 | 10,61 | 10,65 | 10,52 | 10,60 | -0,19% | 84.250,00 |
| 03.07.2025 | 10,54 | 10,69 | 10,54 | 10,62 | 1,38% | 144.107,00 |
| 02.07.2025 | 10,73 | 10,73 | 10,35 | 10,48 | -2,29% | 136.128,00 |
| 01.07.2025 | 10,65 | 10,79 | 10,61 | 10,72 | 0,75% | 142.704,00 |
| 30.06.2025 | 10,73 | 10,74 | 10,62 | 10,64 | -0,42% | 125.271,00 |
| 27.06.2025 | 10,66 | 10,76 | 10,59 | 10,69 | 0,47% | 271.820,00 |
| 26.06.2025 | 10,64 | 10,68 | 10,61 | 10,64 | 0,42% | 240.458,00 |
| 25.06.2025 | 10,61 | 10,68 | 10,57 | 10,59 | -0,09% | 127.951,00 |
| 24.06.2025 | 10,62 | 10,78 | 10,60 | 10,60 | -1,44% | 92.891,00 |
| 23.06.2025 | 10,52 | 10,76 | 10,52 | 10,76 | 2,38% | 137.865,00 |
| 20.06.2025 | 10,55 | 10,64 | 10,49 | 10,51 | -0,38% | 138.342,00 |
| 19.06.2025 | 10,58 | 10,60 | 10,51 | 10,55 | -0,71% | 126.556,00 |
| 18.06.2025 | 10,56 | 10,66 | 10,56 | 10,62 | 0,95% | 96.408,00 |
| 17.06.2025 | 10,59 | 10,61 | 10,51 | 10,52 | -0,94% | 133.818,00 |
| 16.06.2025 | 10,67 | 10,68 | 10,57 | 10,62 | 0,00% | 123.864,00 |
| 13.06.2025 | 10,67 | 10,71 | 10,59 | 10,62 | -1,21% | 103.161,00 |
| 12.06.2025 | 10,69 | 10,90 | 10,69 | 10,75 | 0,56% | 74.678,00 |
| 11.06.2025 | 10,68 | 10,72 | 10,63 | 10,69 | 0,09% | 67.693,00 |
| 10.06.2025 | 10,76 | 10,82 | 10,68 | 10,68 | -0,84% | 69.566,00 |
| 09.06.2025 | 10,80 | 10,84 | 10,75 | 10,77 | -0,19% | 121.849,00 |
| 06.06.2025 | 10,81 | 10,84 | 10,73 | 10,79 | -0,55% | 129.088,00 |
| 05.06.2025 | 10,78 | 10,91 | 10,70 | 10,85 | 0,93% | 168.214,00 |
| 04.06.2025 | 10,96 | 10,96 | 10,57 | 10,75 | -2,01% | 258.691,00 |
| 03.06.2025 | 11,18 | 11,20 | 10,94 | 10,97 | -2,10% | 49.500,00 |
| 02.06.2025 | 11,25 | 11,33 | 11,15 | 11,21 | -0,13% | 164.248,00 |
| 30.05.2025 | 11,27 | 11,32 | 11,19 | 11,22 | -0,27% | 186.580,00 |
| 29.05.2025 | 11,21 | 11,27 | 11,16 | 11,25 | 0,54% | 67.914,00 |
| 28.05.2025 | 11,18 | 11,27 | 11,18 | 11,19 | -0,53% | 133.222,00 |
| 27.05.2025 | 11,30 | 11,40 | 11,23 | 11,25 | -1,58% | 159.913,00 |
| 26.05.2025 | 11,46 | 11,50 | 11,37 | 11,43 | 1,52% | - |
| 23.05.2025 | 11,17 | 11,28 | 11,07 | 11,26 | 0,81% | 132.187,00 |
| 22.05.2025 | 11,23 | 11,26 | 11,14 | 11,17 | -0,98% | 159.133,00 |
| 21.05.2025 | 11,16 | 11,31 | 11,15 | 11,28 | 0,94% | 134.780,00 |
| 20.05.2025 | 11,16 | 11,26 | 11,12 | 11,18 | 0,22% | 124.491,00 |
| 19.05.2025 | 11,09 | 11,15 | 11,00 | 11,15 | 0,54% | 158.158,00 |
| 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 |