£12,875
-1,64%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,14 | 13,18 | 13,01 | 13,03 | -0,46% | 212.676,00 |
| 26.02.2026 | 13,11 | 13,20 | 13,00 | 13,09 | -0,38% | 296.851,00 |
| 25.02.2026 | 13,08 | 13,19 | 13,04 | 13,14 | 1,00% | 141.036,00 |
| 24.02.2026 | 13,14 | 13,22 | 12,96 | 13,01 | -0,84% | 244.639,00 |
| 23.02.2026 | 13,52 | 13,63 | 13,08 | 13,12 | -3,17% | 199.292,00 |
| 20.02.2026 | 13,59 | 13,60 | 13,50 | 13,55 | 0,37% | 76.561,00 |
| 19.02.2026 | 13,74 | 13,75 | 13,50 | 13,50 | -1,32% | 168.768,00 |
| 18.02.2026 | 13,50 | 13,75 | 13,50 | 13,68 | 0,00% | 88.358,00 |
| 17.02.2026 | 13,70 | 13,72 | 13,55 | 13,68 | 0,15% | 134.756,00 |
| 16.02.2026 | 13,78 | 13,81 | 13,60 | 13,66 | -0,11% | 146.461,00 |
| 13.02.2026 | 13,49 | 13,75 | 13,47 | 13,68 | 2,28% | 178.998,00 |
| 12.02.2026 | 13,45 | 13,59 | 13,36 | 13,37 | 0,00% | 137.975,00 |
| 11.02.2026 | 13,65 | 13,65 | 13,24 | 13,37 | -2,27% | 306.391,00 |
| 10.02.2026 | 13,85 | 13,85 | 13,68 | 13,68 | -1,01% | 189.675,00 |
| 09.02.2026 | 13,57 | 13,82 | 13,55 | 13,82 | 2,14% | 214.190,00 |
| 06.02.2026 | 13,36 | 13,60 | 13,35 | 13,53 | 0,89% | 183.944,00 |
| 05.02.2026 | 13,51 | 13,65 | 13,41 | 13,41 | -0,81% | 178.095,00 |
| 04.02.2026 | 13,55 | 13,77 | 13,42 | 13,52 | -0,07% | 210.055,00 |
| 03.02.2026 | 13,76 | 13,86 | 13,47 | 13,53 | -1,46% | 154.544,00 |
| 02.02.2026 | 13,47 | 13,73 | 13,46 | 13,73 | 1,74% | 375.547,00 |
| 30.01.2026 | 13,50 | 13,60 | 13,44 | 13,50 | 0,33% | 200.938,00 |
| 29.01.2026 | 13,77 | 13,81 | 13,45 | 13,45 | -1,79% | 182.067,00 |
| 28.01.2026 | 13,59 | 13,72 | 13,59 | 13,70 | 0,40% | 275.326,00 |
| 27.01.2026 | 13,65 | 13,69 | 13,59 | 13,64 | 0,48% | 150.451,00 |
| 26.01.2026 | 13,53 | 13,64 | 13,53 | 13,58 | -0,40% | 163.090,00 |
| 23.01.2026 | 13,55 | 13,71 | 13,55 | 13,63 | 0,52% | 276.130,00 |
| 22.01.2026 | 13,59 | 13,63 | 13,46 | 13,56 | 0,67% | 217.374,00 |
| 21.01.2026 | 13,34 | 13,52 | 13,26 | 13,47 | 0,45% | 327.861,00 |
| 20.01.2026 | 13,30 | 13,47 | 13,21 | 13,41 | 0,60% | 170.206,00 |
| 19.01.2026 | 13,21 | 13,43 | 13,21 | 13,33 | 0,26% | 102.680,00 |
| 16.01.2026 | 13,25 | 13,39 | 13,22 | 13,30 | 0,26% | 160.618,00 |
| 15.01.2026 | 13,08 | 13,33 | 13,07 | 13,26 | 1,69% | 214.814,00 |
| 14.01.2026 | 13,03 | 13,12 | 13,00 | 13,04 | -0,08% | 173.108,00 |
| 13.01.2026 | 13,25 | 13,30 | 13,03 | 13,05 | -1,51% | 202.390,00 |
| 12.01.2026 | 13,23 | 13,31 | 13,15 | 13,25 | 0,04% | 154.774,00 |
| 09.01.2026 | 13,22 | 13,25 | 13,14 | 13,25 | 0,11% | 211.209,00 |
| 08.01.2026 | 13,23 | 13,29 | 13,21 | 13,23 | 0,00% | 205.888,00 |
| 07.01.2026 | 13,32 | 13,37 | 13,20 | 13,23 | -1,42% | 200.013,00 |
| 06.01.2026 | 13,30 | 13,49 | 13,29 | 13,42 | 0,98% | 261.958,00 |
| 05.01.2026 | 13,11 | 13,34 | 13,01 | 13,29 | 0,99% | 126.625,00 |
| 02.01.2026 | 13,09 | 13,20 | 13,05 | 13,16 | -0,38% | 125.949,00 |
| 31.12.2025 | 13,15 | 13,22 | 13,15 | 13,21 | 0,53% | 11.461,00 |
| 30.12.2025 | 13,04 | 13,23 | 13,04 | 13,14 | 0,81% | 70.504,00 |
| 29.12.2025 | 13,07 | 13,13 | 13,00 | 13,04 | -0,72% | 99.798,00 |
| 24.12.2025 | 13,06 | 13,20 | 13,06 | 13,13 | 0,61% | 33.011,00 |
| 23.12.2025 | 13,01 | 13,09 | 13,00 | 13,05 | 0,38% | 74.777,00 |
| 22.12.2025 | 13,00 | 13,01 | 12,83 | 13,00 | -0,04% | 136.526,00 |
| 19.12.2025 | 13,11 | 13,15 | 12,96 | 13,01 | -0,65% | 289.414,00 |
| 18.12.2025 | 12,86 | 13,09 | 12,86 | 13,09 | 1,95% | 303.684,00 |
| 17.12.2025 | 12,71 | 12,95 | 12,65 | 12,84 | 1,50% | 216.314,00 |
| 16.12.2025 | 11,92 | 12,65 | 11,89 | 12,65 | 8,49% | 294.976,00 |
| 15.12.2025 | 11,56 | 11,77 | 11,56 | 11,66 | 1,30% | 104.502,00 |
| 12.12.2025 | 11,58 | 11,68 | 11,50 | 11,51 | -0,09% | 145.064,00 |
| 11.12.2025 | 11,46 | 11,63 | 11,40 | 11,52 | 0,52% | 195.158,00 |
| 10.12.2025 | 11,53 | 11,54 | 11,44 | 11,46 | -1,04% | 119.186,00 |
| 09.12.2025 | 11,55 | 11,59 | 11,50 | 11,58 | 0,61% | 207.730,00 |
| 08.12.2025 | 11,49 | 11,58 | 11,48 | 11,51 | -0,35% | 101.884,00 |
| 05.12.2025 | 11,59 | 11,66 | 11,53 | 11,55 | -0,35% | 151.136,00 |
| 04.12.2025 | 11,52 | 11,60 | 11,45 | 11,59 | 0,96% | 90.051,00 |
| 03.12.2025 | 11,43 | 11,52 | 11,30 | 11,48 | 0,09% | 124.400,00 |
| 02.12.2025 | 11,30 | 11,54 | 11,22 | 11,47 | 2,00% | 158.798,00 |
| 01.12.2025 | 11,30 | 11,31 | 11,22 | 11,25 | -1,19% | 137.532,00 |
| 28.11.2025 | 11,37 | 11,43 | 11,35 | 11,38 | 0,22% | 103.956,00 |
| 27.11.2025 | 11,34 | 11,46 | 11,24 | 11,36 | 0,13% | 174.144,00 |
| 26.11.2025 | 10,30 | 11,44 | 10,28 | 11,34 | 9,99% | 381.749,00 |
| 25.11.2025 | 10,27 | 10,31 | 10,17 | 10,31 | 0,59% | 140.976,00 |
| 24.11.2025 | 10,35 | 10,35 | 10,19 | 10,25 | -0,87% | 187.607,00 |
| 21.11.2025 | 10,37 | 10,43 | 10,17 | 10,34 | -1,19% | 216.488,00 |
| 20.11.2025 | 10,51 | 10,55 | 10,45 | 10,47 | 0,82% | 189.362,00 |
| 19.11.2025 | 10,75 | 10,75 | 10,36 | 10,38 | -2,99% | 378.078,00 |
| 18.11.2025 | 10,70 | 10,80 | 10,67 | 10,70 | -1,15% | 143.214,00 |
| 17.11.2025 | 10,87 | 10,92 | 10,77 | 10,83 | -0,09% | 180.569,00 |
| 14.11.2025 | 11,08 | 11,08 | 10,65 | 10,84 | -2,30% | 142.204,00 |
| 13.11.2025 | 11,08 | 11,14 | 11,07 | 11,09 | -0,18% | 160.812,00 |
| 12.11.2025 | 11,26 | 11,26 | 11,11 | 11,11 | -1,20% | 106.264,00 |
| 11.11.2025 | 11,21 | 11,25 | 11,13 | 11,25 | 0,76% | 134.630,00 |
| 10.11.2025 | 11,13 | 11,18 | 11,11 | 11,16 | 0,27% | 173.036,00 |
| 07.11.2025 | 11,19 | 11,23 | 11,05 | 11,13 | -0,09% | 124.216,00 |
| 06.11.2025 | 11,22 | 11,24 | 11,14 | 11,14 | -0,89% | 75.334,00 |
| 05.11.2025 | 11,11 | 11,25 | 11,06 | 11,24 | 0,63% | 120.423,00 |
| 04.11.2025 | 11,15 | 11,18 | 10,92 | 11,17 | -0,80% | 201.786,00 |
| 03.11.2025 | 11,16 | 11,27 | 11,10 | 11,26 | 0,99% | 123.939,00 |
| 31.10.2025 | 11,07 | 11,15 | 11,07 | 11,15 | 0,18% | 66.780,00 |
| 30.10.2025 | 11,20 | 11,20 | 11,02 | 11,13 | -0,67% | 132.074,00 |
| 29.10.2025 | 11,27 | 11,30 | 11,18 | 11,21 | -0,22% | 71.734,00 |
| 28.10.2025 | 11,22 | 11,31 | 11,15 | 11,23 | -0,09% | 81.914,00 |
| 27.10.2025 | 11,13 | 11,29 | 11,12 | 11,24 | 0,85% | 91.354,00 |
| 24.10.2025 | 10,96 | 11,15 | 10,96 | 11,15 | 1,04% | 114.776,00 |
| 23.10.2025 | 10,90 | 11,03 | 10,82 | 11,03 | 1,47% | 184.154,00 |
| 22.10.2025 | 10,73 | 10,96 | 10,73 | 10,87 | 1,21% | 169.579,00 |
| 21.10.2025 | 10,75 | 10,76 | 10,69 | 10,74 | 0,19% | 93.425,00 |
| 20.10.2025 | 10,69 | 10,77 | 10,67 | 10,72 | 0,56% | 125.602,00 |
| 17.10.2025 | 10,66 | 10,69 | 10,52 | 10,66 | -0,47% | 198.814,00 |
| 16.10.2025 | 10,74 | 10,78 | 10,68 | 10,71 | 0,00% | 130.345,00 |
| 15.10.2025 | 10,84 | 10,85 | 10,71 | 10,71 | -0,83% | 101.572,00 |
| 14.10.2025 | 10,74 | 10,82 | 10,71 | 10,80 | 0,14% | 75.394,00 |
| 13.10.2025 | 10,74 | 10,80 | 10,72 | 10,79 | 0,51% | 100.523,00 |
| 10.10.2025 | 10,82 | 10,82 | 10,68 | 10,73 | -0,65% | 93.494,00 |
| 09.10.2025 | 10,79 | 10,88 | 10,75 | 10,80 | 0,42% | 96.610,00 |
| 08.10.2025 | 10,68 | 10,82 | 10,58 | 10,76 | 0,80% | 157.592,00 |