£10,760
0,46%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,82 | 10,84 | 10,77 | 10,77 | 0,59% | - |
| 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 |
| 07.10.2025 | 10,69 | 10,76 | 10,63 | 10,67 | -0,14% | 298.480,00 |
| 06.10.2025 | 10,74 | 10,76 | 10,67 | 10,69 | -0,51% | 138.736,00 |
| 03.10.2025 | 10,75 | 10,85 | 10,71 | 10,74 | -0,19% | 168.347,00 |
| 02.10.2025 | 10,63 | 10,77 | 10,63 | 10,76 | 0,47% | 225.990,00 |
| 01.10.2025 | 10,70 | 10,78 | 10,62 | 10,71 | -0,28% | 214.420,00 |
| 30.09.2025 | 10,60 | 10,90 | 10,57 | 10,74 | 1,23% | 163.314,00 |
| 29.09.2025 | 10,46 | 10,63 | 10,46 | 10,61 | 0,52% | 177.630,00 |
| 26.09.2025 | 10,59 | 10,63 | 10,49 | 10,56 | -0,52% | 138.571,00 |
| 25.09.2025 | 10,61 | 10,64 | 10,50 | 10,61 | -0,28% | 180.664,00 |
| 24.09.2025 | 10,74 | 10,74 | 10,64 | 10,64 | -0,93% | 179.968,00 |
| 23.09.2025 | 10,87 | 10,93 | 10,74 | 10,74 | -0,92% | 110.689,00 |
| 22.09.2025 | 10,72 | 10,91 | 10,70 | 10,84 | 1,26% | 119.199,00 |
| 19.09.2025 | 11,03 | 11,03 | 10,60 | 10,71 | -3,21% | 159.644,00 |
| 18.09.2025 | 10,95 | 11,06 | 10,92 | 11,06 | -1,86% | 181.026,00 |
| 17.09.2025 | 11,30 | 11,38 | 11,24 | 11,27 | 0,18% | 86.443,00 |
| 16.09.2025 | 11,41 | 11,48 | 11,23 | 11,25 | -1,19% | 124.141,00 |
| 15.09.2025 | 11,61 | 11,61 | 11,34 | 11,39 | -1,43% | 132.434,00 |
| 12.09.2025 | 11,53 | 11,65 | 11,53 | 11,55 | -0,38% | 124.492,00 |
| 11.09.2025 | 11,62 | 11,66 | 11,56 | 11,59 | -0,05% | - |
| 10.09.2025 | 11,59 | 11,69 | 11,57 | 11,60 | 0,17% | - |
| 09.09.2025 | 11,41 | 11,58 | 11,41 | 11,58 | 0,84% | - |
| 08.09.2025 | 11,44 | 11,53 | 11,42 | 11,48 | 1,09% | - |
| 05.09.2025 | 11,37 | 11,45 | 11,30 | 11,36 | 0,40% | 172.373,00 |
| 04.09.2025 | 11,10 | 11,33 | 11,10 | 11,32 | 1,75% | 70.981,00 |
| 03.09.2025 | 10,93 | 11,12 | 10,93 | 11,12 | 0,72% | 125.551,00 |
| 02.09.2025 | 11,25 | 11,26 | 10,97 | 11,04 | -0,99% | 122.906,00 |
| 01.09.2025 | 11,30 | 11,33 | 11,12 | 11,15 | -1,59% | 131.028,00 |
| 29.08.2025 | 11,38 | 11,41 | 11,30 | 11,33 | -0,53% | 127.473,00 |
| 28.08.2025 | 11,51 | 11,58 | 11,33 | 11,39 | -1,04% | 130.602,00 |
| 27.08.2025 | 11,52 | 11,56 | 11,45 | 11,51 | 0,09% | 152.702,00 |
| 26.08.2025 | 11,46 | 11,56 | 11,41 | 11,50 | -0,21% | 124.516,00 |
| 25.08.2025 | 11,56 | 11,59 | 11,52 | 11,52 | 0,12% | - |
| 22.08.2025 | 11,50 | 11,53 | 11,45 | 11,51 | 0,17% | 64.229,00 |
| 21.08.2025 | 11,46 | 11,50 | 11,41 | 11,49 | 0,35% | 49.622,00 |
| 20.08.2025 | 11,37 | 11,49 | 11,31 | 11,45 | 0,09% | 75.925,00 |
| 19.08.2025 | 11,47 | 11,47 | 11,40 | 11,44 | -0,44% | 49.338,00 |
| 18.08.2025 | 11,43 | 11,50 | 11,36 | 11,49 | 0,88% | 109.606,00 |
| 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 |