£9,584
1,55%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 9,44 | 9,52 | 9,42 | 9,51 | 0,79% | 135.228,00 |
| 16.10.2024 | 9,38 | 9,44 | 9,33 | 9,44 | 0,45% | 197.608,00 |
| 15.10.2024 | 9,29 | 9,41 | 9,29 | 9,40 | 1,90% | 200.181,00 |
| 14.10.2024 | 9,20 | 9,23 | 9,19 | 9,22 | 0,49% | 102.267,00 |
| 11.10.2024 | 9,10 | 9,19 | 9,10 | 9,18 | 0,66% | 263.725,00 |
| 10.10.2024 | 9,20 | 9,20 | 9,11 | 9,12 | -0,65% | 315.425,00 |
| 09.10.2024 | 9,13 | 9,21 | 9,12 | 9,18 | 1,07% | 229.228,00 |
| 08.10.2024 | 9,03 | 9,17 | 9,03 | 9,08 | 0,14% | 352.342,00 |
| 07.10.2024 | 9,25 | 9,26 | 9,06 | 9,07 | -1,84% | 301.496,00 |
| 04.10.2024 | 9,20 | 9,26 | 9,19 | 9,24 | 0,05% | 250.172,00 |
| 03.10.2024 | 9,16 | 9,26 | 9,16 | 9,23 | -0,16% | 274.304,00 |
| 02.10.2024 | 9,27 | 9,31 | 9,21 | 9,25 | 0,05% | 140.411,00 |
| 01.10.2024 | 9,13 | 9,30 | 9,13 | 9,24 | 0,38% | 319.153,00 |
| 30.09.2024 | 9,14 | 9,21 | 9,09 | 9,21 | 0,16% | 323.095,00 |
| 27.09.2024 | 9,20 | 9,23 | 9,17 | 9,19 | -0,05% | 500.291,00 |
| 26.09.2024 | 9,15 | 9,21 | 9,14 | 9,20 | 0,88% | 500.375,00 |
| 25.09.2024 | 9,11 | 9,17 | 9,11 | 9,12 | -0,11% | 245.217,00 |
| 24.09.2024 | 9,17 | 9,20 | 9,12 | 9,13 | -0,44% | 237.256,00 |
| 23.09.2024 | 9,14 | 9,19 | 9,08 | 9,17 | 0,85% | 456.162,00 |
| 20.09.2024 | 9,12 | 9,20 | 9,09 | 9,09 | -1,00% | 168.312,00 |
| 19.09.2024 | 9,27 | 9,27 | 9,12 | 9,18 | -2,86% | 401.284,00 |
| 18.09.2024 | 9,49 | 9,55 | 9,44 | 9,45 | 0,13% | 170.711,00 |
| 17.09.2024 | 9,68 | 9,68 | 9,44 | 9,44 | -1,74% | 222.345,00 |
| 16.09.2024 | 9,66 | 9,70 | 9,60 | 9,61 | -0,83% | 169.644,00 |
| 13.09.2024 | 9,62 | 9,71 | 9,59 | 9,69 | 0,52% | 217.458,00 |
| 12.09.2024 | 9,70 | 9,76 | 9,63 | 9,64 | 0,05% | 221.066,00 |
| 11.09.2024 | 9,70 | 9,71 | 9,61 | 9,63 | -0,21% | 146.796,00 |
| 10.09.2024 | 9,55 | 9,65 | 9,55 | 9,65 | 0,31% | 208.053,00 |
| 09.09.2024 | 9,68 | 9,71 | 9,59 | 9,62 | 0,16% | 282.346,00 |
| 06.09.2024 | 9,55 | 9,69 | 9,55 | 9,61 | 0,26% | 340.713,00 |
| 05.09.2024 | 9,68 | 9,73 | 9,58 | 9,58 | -0,93% | 368.107,00 |
| 04.09.2024 | 9,51 | 9,71 | 9,51 | 9,67 | 0,83% | 421.661,00 |
| 03.09.2024 | 9,65 | 9,67 | 9,54 | 9,59 | -0,05% | 329.649,00 |
| 02.09.2024 | 9,69 | 9,72 | 9,56 | 9,60 | -0,86% | 330.106,00 |
| 30.08.2024 | 9,64 | 9,76 | 9,64 | 9,68 | -0,20% | 474.162,00 |
| 29.08.2024 | 9,75 | 9,76 | 9,63 | 9,70 | -2,24% | 447.475,00 |
| 28.08.2024 | 9,85 | 9,95 | 9,85 | 9,92 | 0,76% | 241.820,00 |
| 27.08.2024 | 9,76 | 9,85 | 9,73 | 9,85 | -0,67% | 293.799,00 |
| 26.08.2024 | 9,88 | 9,99 | 9,87 | 9,91 | 0,93% | - |
| 23.08.2024 | 9,78 | 9,83 | 9,73 | 9,82 | 0,26% | 172.845,00 |
| 22.08.2024 | 9,72 | 9,84 | 9,72 | 9,80 | 0,85% | 206.004,00 |
| 21.08.2024 | 9,64 | 9,72 | 9,64 | 9,71 | 0,21% | 202.122,00 |
| 20.08.2024 | 9,77 | 9,77 | 9,69 | 9,69 | -0,69% | 152.763,00 |
| 19.08.2024 | 9,68 | 9,81 | 9,64 | 9,76 | 1,06% | 196.987,00 |
| 16.08.2024 | 9,67 | 9,71 | 9,61 | 9,66 | -0,02% | 187.578,00 |
| 15.08.2024 | 9,58 | 9,69 | 9,54 | 9,66 | 1,58% | 188.052,00 |
| 14.08.2024 | 9,37 | 9,52 | 9,32 | 9,51 | 2,20% | 262.522,00 |
| 13.08.2024 | 9,37 | 9,42 | 9,28 | 9,31 | -0,37% | 230.674,00 |
| 12.08.2024 | 9,26 | 9,37 | 9,22 | 9,34 | 2,08% | 221.310,00 |
| 09.08.2024 | 9,15 | 9,19 | 9,11 | 9,15 | 0,41% | 105.041,00 |
| 08.08.2024 | 9,11 | 9,14 | 9,03 | 9,11 | -0,36% | 104.100,00 |
| 07.08.2024 | 9,00 | 9,17 | 8,89 | 9,15 | 3,74% | 260.357,00 |
| 06.08.2024 | 8,90 | 8,99 | 8,77 | 8,82 | -0,23% | 127.322,00 |
| 05.08.2024 | 9,01 | 9,01 | 8,82 | 8,84 | -2,91% | 122.500,00 |
| 02.08.2024 | 9,31 | 9,31 | 9,06 | 9,10 | -2,36% | 152.768,00 |
| 01.08.2024 | 9,40 | 9,54 | 9,32 | 9,32 | -0,27% | 223.908,00 |
| 31.07.2024 | 9,45 | 9,45 | 9,31 | 9,35 | -0,27% | 130.573,00 |
| 30.07.2024 | 9,35 | 9,46 | 9,32 | 9,37 | -0,27% | 231.846,00 |
| 29.07.2024 | 9,30 | 9,45 | 9,30 | 9,40 | 0,91% | 156.389,00 |
| 26.07.2024 | 8,97 | 9,35 | 8,97 | 9,31 | 3,79% | 161.256,00 |
| 25.07.2024 | 8,65 | 8,97 | 8,31 | 8,97 | 5,34% | 193.013,00 |
| 24.07.2024 | 8,63 | 8,63 | 8,51 | 8,52 | -0,61% | 72.079,00 |
| 23.07.2024 | 8,66 | 8,66 | 8,56 | 8,57 | -0,44% | 38.322,00 |
| 22.07.2024 | 8,46 | 8,63 | 8,46 | 8,61 | 1,47% | 50.300,00 |
| 19.07.2024 | 8,48 | 8,50 | 8,40 | 8,48 | 0,12% | 118.146,00 |
| 18.07.2024 | 8,46 | 8,53 | 8,42 | 8,47 | 0,89% | 121.173,00 |
| 17.07.2024 | 8,51 | 8,51 | 8,38 | 8,40 | -1,50% | 138.547,00 |
| 16.07.2024 | 8,50 | 8,55 | 8,50 | 8,52 | 0,21% | 122.197,00 |
| 15.07.2024 | 8,48 | 8,57 | 8,47 | 8,51 | -0,18% | 85.637,00 |
| 12.07.2024 | 8,58 | 8,58 | 8,49 | 8,52 | -0,18% | 77.333,00 |
| 11.07.2024 | 8,47 | 8,54 | 8,42 | 8,54 | 1,31% | 87.658,00 |
| 10.07.2024 | 8,34 | 8,44 | 8,34 | 8,43 | 1,44% | 76.561,00 |
| 09.07.2024 | 8,41 | 8,41 | 8,30 | 8,31 | -0,66% | 71.521,00 |
| 08.07.2024 | 8,39 | 8,41 | 8,35 | 8,36 | 0,00% | 66.487,00 |
| 05.07.2024 | 8,35 | 8,45 | 8,34 | 8,36 | 0,21% | 82.339,00 |
| 04.07.2024 | 8,36 | 8,40 | 8,33 | 8,34 | 0,45% | 49.012,00 |
| 03.07.2024 | 8,27 | 8,33 | 8,26 | 8,31 | 1,34% | 91.380,00 |
| 02.07.2024 | 8,23 | 8,24 | 8,18 | 8,20 | -0,55% | 103.988,00 |
| 01.07.2024 | 8,26 | 8,29 | 8,19 | 8,24 | 0,76% | 57.879,00 |
| 28.06.2024 | 8,13 | 8,23 | 8,13 | 8,18 | 0,04% | 110.968,00 |
| 27.06.2024 | 8,19 | 8,24 | 8,18 | 8,18 | 0,03% | 87.403,00 |
| 26.06.2024 | 8,27 | 8,27 | 8,16 | 8,17 | -1,12% | 43.263,00 |
| 25.06.2024 | 8,30 | 8,33 | 8,23 | 8,27 | -0,36% | 49.497,00 |
| 24.06.2024 | 8,16 | 8,30 | 8,13 | 8,30 | 1,53% | 57.801,00 |
| 21.06.2024 | 8,16 | 8,24 | 8,15 | 8,17 | -0,49% | 108.543,00 |
| 20.06.2024 | 8,15 | 8,26 | 8,15 | 8,21 | 0,77% | 86.499,00 |
| 19.06.2024 | 8,17 | 8,20 | 8,14 | 8,15 | -0,52% | 79.931,00 |
| 18.06.2024 | 8,10 | 8,21 | 8,05 | 8,19 | 1,11% | 60.569,00 |
| 17.06.2024 | 8,00 | 8,10 | 7,99 | 8,10 | 2,02% | 118.907,00 |
| 14.06.2024 | 7,90 | 7,99 | 7,87 | 7,94 | 0,06% | 48.748,00 |
| 13.06.2024 | 8,03 | 8,05 | 7,92 | 7,94 | -0,87% | 70.226,00 |
| 12.06.2024 | 7,90 | 8,04 | 7,90 | 8,01 | 1,27% | 93.479,00 |
| 11.06.2024 | 7,93 | 7,96 | 7,86 | 7,91 | -0,06% | 74.155,00 |
| 10.06.2024 | 7,93 | 7,93 | 7,82 | 7,91 | -1,13% | 346.314,00 |
| 07.06.2024 | 8,05 | 8,08 | 8,00 | 8,00 | -1,05% | 79.430,00 |
| 06.06.2024 | 8,20 | 8,26 | 8,05 | 8,09 | -1,10% | 85.231,00 |
| 05.06.2024 | 8,25 | 8,25 | 8,14 | 8,18 | -0,61% | 109.975,00 |
| 04.06.2024 | 8,18 | 8,23 | 8,18 | 8,23 | 0,18% | 61.183,00 |
| 03.06.2024 | 8,18 | 8,25 | 8,16 | 8,21 | 1,55% | 85.439,00 |
| 31.05.2024 | 7,87 | 8,10 | 7,87 | 8,09 | 1,95% | 107.870,00 |