£17,308
2,87%
Echtzeit-Aktienkurs IG GROUP HLDGS PLC
Bid:
Ask:
Aktienkurse zur IG GROUP HLDGS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,81 | 17,20 | 16,81 | 17,12 | 1,75% | 183.074,00 |
| 29.07.2026 | 16,97 | 17,09 | 16,74 | 16,83 | -1,52% | 219.086,00 |
| 28.07.2026 | 17,13 | 17,27 | 16,92 | 17,09 | -0,20% | 124.000,00 |
| 27.07.2026 | 17,19 | 17,19 | 16,96 | 17,12 | 0,12% | 122.763,00 |
| 24.07.2026 | 16,99 | 17,22 | 16,97 | 17,10 | 0,59% | 90.635,00 |
| 23.07.2026 | 17,06 | 17,17 | 16,87 | 17,00 | -1,02% | 181.982,00 |
| 22.07.2026 | 17,41 | 17,41 | 17,08 | 17,18 | -1,80% | 220.203,00 |
| 21.07.2026 | 17,33 | 17,60 | 17,23 | 17,49 | 1,19% | 206.686,00 |
| 20.07.2026 | 17,42 | 17,56 | 17,13 | 17,29 | -0,89% | 230.193,00 |
| 17.07.2026 | 17,73 | 17,83 | 17,36 | 17,44 | -1,47% | 142.424,00 |
| 16.07.2026 | 17,60 | 17,90 | 17,57 | 17,70 | -0,11% | 190.547,00 |
| 15.07.2026 | 17,61 | 17,85 | 17,54 | 17,72 | 0,97% | 201.948,00 |
| 14.07.2026 | 17,45 | 17,63 | 17,39 | 17,55 | 0,09% | 184.320,00 |
| 13.07.2026 | 18,09 | 18,11 | 17,39 | 17,54 | -2,85% | 282.713,00 |
| 10.07.2026 | 18,16 | 18,16 | 17,80 | 18,05 | -0,44% | 152.637,00 |
| 09.07.2026 | 18,21 | 18,33 | 17,91 | 18,13 | -0,19% | 229.726,00 |
| 08.07.2026 | 18,60 | 18,60 | 17,93 | 18,17 | -2,70% | 243.371,00 |
| 07.07.2026 | 18,90 | 18,95 | 18,51 | 18,67 | -1,63% | 160.655,00 |
| 06.07.2026 | 18,56 | 19,00 | 18,53 | 18,98 | 1,88% | 377.292,00 |
| 03.07.2026 | 18,46 | 18,65 | 18,37 | 18,63 | 0,43% | 139.573,00 |
| 02.07.2026 | 18,25 | 18,63 | 18,25 | 18,55 | 0,38% | 197.895,00 |
| 01.07.2026 | 18,27 | 18,56 | 18,21 | 18,48 | 1,54% | 261.099,00 |
| 30.06.2026 | 18,35 | 18,42 | 18,18 | 18,20 | -0,98% | 138.706,00 |
| 29.06.2026 | 18,55 | 18,55 | 18,29 | 18,38 | 0,19% | 145.790,00 |
| 26.06.2026 | 18,55 | 18,56 | 18,11 | 18,35 | -1,69% | 206.788,00 |
| 25.06.2026 | 18,82 | 18,89 | 18,58 | 18,66 | -1,50% | 230.596,00 |
| 24.06.2026 | 18,98 | 19,15 | 18,86 | 18,95 | -1,28% | 129.316,00 |
| 23.06.2026 | 18,98 | 19,22 | 18,86 | 19,19 | 0,39% | 149.702,00 |
| 22.06.2026 | 19,02 | 19,19 | 19,00 | 19,12 | 0,66% | 172.912,00 |
| 19.06.2026 | 18,95 | 19,07 | 18,83 | 18,99 | 0,16% | 118.838,00 |
| 18.06.2026 | 18,95 | 19,02 | 18,79 | 18,96 | -0,21% | 189.414,00 |
| 17.06.2026 | 19,19 | 19,24 | 18,89 | 19,00 | -1,14% | 220.100,00 |
| 16.06.2026 | 19,18 | 19,39 | 19,15 | 19,22 | 0,47% | 149.449,00 |
| 15.06.2026 | 19,53 | 19,53 | 19,11 | 19,13 | -1,85% | 127.681,00 |
| 12.06.2026 | 19,20 | 19,55 | 19,13 | 19,49 | 2,15% | 141.828,00 |
| 11.06.2026 | 18,88 | 19,28 | 18,81 | 19,08 | 0,53% | 189.903,00 |
| 10.06.2026 | 18,56 | 19,01 | 18,52 | 18,98 | 1,52% | 204.823,00 |
| 09.06.2026 | 18,60 | 18,90 | 18,57 | 18,70 | 1,80% | 142.430,00 |
| 08.06.2026 | 17,96 | 18,46 | 17,96 | 18,37 | -0,03% | 217.186,00 |
| 05.06.2026 | 18,48 | 18,66 | 18,37 | 18,37 | -0,70% | 111.946,00 |
| 04.06.2026 | 18,01 | 18,53 | 18,00 | 18,50 | 1,70% | 90.784,00 |
| 03.06.2026 | 18,21 | 18,30 | 18,11 | 18,19 | -0,57% | 59.367,00 |
| 02.06.2026 | 18,26 | 18,52 | 18,22 | 18,30 | 0,14% | 154.913,00 |
| 01.06.2026 | 18,00 | 18,30 | 17,91 | 18,27 | 2,01% | 101.416,00 |
| 29.05.2026 | 17,96 | 17,99 | 17,83 | 17,91 | -0,39% | 125.453,00 |
| 28.05.2026 | 18,12 | 18,20 | 17,97 | 17,98 | -0,36% | 155.388,00 |
| 27.05.2026 | 18,45 | 18,45 | 17,92 | 18,05 | -2,22% | 238.831,00 |
| 26.05.2026 | 18,57 | 18,68 | 18,41 | 18,46 | 0,74% | 136.323,00 |
| 25.05.2026 | 18,35 | 18,35 | 18,32 | 18,32 | -0,54% | - |
| 22.05.2026 | 18,44 | 18,59 | 18,32 | 18,42 | 0,22% | 181.409,00 |
| 21.05.2026 | 17,92 | 18,79 | 17,92 | 18,38 | 2,22% | 333.776,00 |
| 20.05.2026 | 17,42 | 18,04 | 17,31 | 17,98 | 3,57% | 400.541,00 |
| 19.05.2026 | 16,61 | 17,53 | 16,49 | 17,36 | 10,40% | 515.891,00 |
| 18.05.2026 | 15,35 | 15,76 | 15,35 | 15,73 | 2,84% | 198.081,00 |
| 15.05.2026 | 15,23 | 15,43 | 15,23 | 15,29 | 0,00% | 110.299,00 |
| 14.05.2026 | 15,15 | 15,33 | 15,08 | 15,29 | 0,86% | 161.561,00 |
| 13.05.2026 | 15,22 | 15,32 | 15,06 | 15,16 | -0,33% | 105.943,00 |
| 12.05.2026 | 15,22 | 15,37 | 15,14 | 15,21 | -0,75% | 115.456,00 |
| 11.05.2026 | 15,35 | 15,43 | 15,31 | 15,33 | 0,16% | 167.079,00 |
| 08.05.2026 | 15,32 | 15,35 | 15,20 | 15,30 | -0,29% | 165.732,00 |
| 07.05.2026 | 15,45 | 15,55 | 15,26 | 15,35 | -1,03% | 112.509,00 |
| 06.05.2026 | 15,34 | 15,53 | 15,25 | 15,51 | 1,37% | 206.701,00 |
| 05.05.2026 | 15,23 | 15,46 | 15,20 | 15,30 | 2,72% | 297.864,00 |
| 04.05.2026 | 15,22 | 15,26 | 14,89 | 14,89 | -2,16% | - |
| 01.05.2026 | 14,97 | 15,22 | 14,92 | 15,22 | 0,96% | 165.609,00 |
| 30.04.2026 | 14,89 | 15,09 | 14,87 | 15,08 | -1,50% | 194.755,00 |
| 29.04.2026 | 15,37 | 15,41 | 15,25 | 15,31 | -0,10% | 179.480,00 |
| 28.04.2026 | 15,28 | 15,38 | 15,22 | 15,32 | 0,16% | 117.383,00 |
| 27.04.2026 | 15,07 | 15,35 | 15,06 | 15,30 | 1,36% | 192.508,00 |
| 24.04.2026 | 15,11 | 15,15 | 15,00 | 15,09 | -0,59% | 157.111,00 |
| 23.04.2026 | 15,34 | 15,39 | 15,07 | 15,18 | -1,59% | 202.950,00 |
| 22.04.2026 | 15,37 | 15,43 | 15,24 | 15,43 | 0,65% | 139.757,00 |
| 21.04.2026 | 15,37 | 15,45 | 15,28 | 15,33 | 0,23% | 184.462,00 |
| 20.04.2026 | 15,20 | 15,34 | 15,19 | 15,29 | 0,49% | 268.019,00 |
| 17.04.2026 | 15,19 | 15,30 | 15,18 | 15,22 | 0,20% | 177.692,00 |
| 16.04.2026 | 15,20 | 15,28 | 15,13 | 15,19 | -0,07% | 163.497,00 |
| 15.04.2026 | 15,29 | 15,29 | 15,13 | 15,20 | 0,13% | 136.147,00 |
| 14.04.2026 | 14,98 | 15,19 | 14,98 | 15,18 | 1,51% | 152.299,00 |
| 13.04.2026 | 14,75 | 15,01 | 14,75 | 14,95 | 1,29% | 151.000,00 |
| 10.04.2026 | 14,52 | 14,82 | 14,52 | 14,76 | 1,13% | 237.634,00 |
| 09.04.2026 | 14,50 | 14,68 | 14,50 | 14,60 | 1,18% | 240.942,00 |
| 08.04.2026 | 14,48 | 14,59 | 14,34 | 14,43 | 0,49% | 255.280,00 |
| 07.04.2026 | 14,42 | 14,52 | 14,32 | 14,36 | -0,62% | 128.035,00 |
| 02.04.2026 | 14,45 | 14,50 | 14,16 | 14,45 | -0,76% | 262.061,00 |
| 01.04.2026 | 14,55 | 14,57 | 14,43 | 14,56 | 1,64% | 128.350,00 |
| 31.03.2026 | 14,24 | 14,41 | 14,24 | 14,32 | -0,07% | 111.101,00 |
| 30.03.2026 | 14,09 | 14,33 | 14,08 | 14,33 | 1,06% | 126.371,00 |
| 27.03.2026 | 14,33 | 14,44 | 14,18 | 14,18 | -1,87% | 229.318,00 |
| 26.03.2026 | 14,51 | 14,57 | 14,43 | 14,45 | -1,10% | 170.623,00 |
| 25.03.2026 | 14,43 | 14,70 | 14,36 | 14,61 | 1,18% | 247.659,00 |
| 24.03.2026 | 14,37 | 14,52 | 14,29 | 14,44 | 0,94% | 307.580,00 |
| 23.03.2026 | 14,48 | 14,64 | 14,17 | 14,31 | -0,38% | 443.413,00 |
| 20.03.2026 | 14,53 | 14,64 | 14,27 | 14,36 | -0,76% | 843.926,00 |
| 19.03.2026 | 14,59 | 14,64 | 14,18 | 14,47 | 6,24% | 472.344,00 |
| 18.03.2026 | 13,79 | 13,84 | 13,56 | 13,62 | -0,58% | 278.188,00 |
| 17.03.2026 | 13,56 | 13,76 | 13,50 | 13,70 | 1,18% | 193.577,00 |
| 16.03.2026 | 13,49 | 13,62 | 13,38 | 13,54 | -0,29% | 196.269,00 |
| 13.03.2026 | 13,37 | 13,63 | 13,30 | 13,58 | 1,65% | 237.740,00 |
| 12.03.2026 | 13,16 | 13,41 | 13,16 | 13,36 | 0,83% | 220.159,00 |
| 11.03.2026 | 13,39 | 13,39 | 13,15 | 13,25 | -1,71% | 252.295,00 |