£9,563
-0,08%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,55 | 9,58 | 9,52 | 9,57 | -0,04% | - |
| 27.02.2025 | 9,49 | 9,58 | 9,48 | 9,57 | 0,42% | 162.361,00 |
| 26.02.2025 | 9,46 | 9,56 | 9,45 | 9,53 | 0,85% | 153.307,00 |
| 25.02.2025 | 9,49 | 9,53 | 9,43 | 9,45 | -0,42% | 130.189,00 |
| 24.02.2025 | 9,53 | 9,56 | 9,44 | 9,49 | -0,29% | 186.107,00 |
| 21.02.2025 | 9,49 | 9,59 | 9,49 | 9,52 | -0,13% | 166.228,00 |
| 20.02.2025 | 9,55 | 9,61 | 9,48 | 9,53 | -0,26% | 205.429,00 |
| 19.02.2025 | 9,59 | 9,61 | 9,48 | 9,56 | -0,05% | 214.939,00 |
| 18.02.2025 | 9,63 | 9,63 | 9,46 | 9,56 | -0,73% | 239.859,00 |
| 17.02.2025 | 9,68 | 9,69 | 9,60 | 9,63 | -0,31% | 198.931,00 |
| 14.02.2025 | 9,73 | 9,73 | 9,62 | 9,66 | -0,77% | 324.279,00 |
| 13.02.2025 | 9,84 | 9,84 | 9,67 | 9,74 | -0,92% | 309.370,00 |
| 12.02.2025 | 9,92 | 9,96 | 9,80 | 9,83 | -1,06% | 247.438,00 |
| 11.02.2025 | 9,99 | 10,01 | 9,92 | 9,93 | -1,19% | 176.716,00 |
| 10.02.2025 | 9,99 | 10,08 | 9,99 | 10,05 | 1,01% | 127.845,00 |
| 07.02.2025 | 10,13 | 10,14 | 9,95 | 9,95 | -1,97% | 192.279,00 |
| 06.02.2025 | 10,26 | 10,29 | 10,14 | 10,15 | -0,59% | 248.596,00 |
| 05.02.2025 | 10,12 | 10,22 | 10,12 | 10,21 | 0,59% | 126.197,00 |
| 04.02.2025 | 10,12 | 10,15 | 10,05 | 10,15 | 0,20% | 167.179,00 |
| 03.02.2025 | 10,09 | 10,16 | 10,04 | 10,13 | -0,69% | 164.456,00 |
| 31.01.2025 | 10,16 | 10,26 | 10,15 | 10,20 | 0,49% | 262.902,00 |
| 30.01.2025 | 10,07 | 10,20 | 10,07 | 10,15 | -0,49% | 218.053,00 |
| 29.01.2025 | 10,18 | 10,24 | 10,13 | 10,20 | -0,10% | 198.459,00 |
| 28.01.2025 | 10,18 | 10,27 | 10,16 | 10,21 | 0,64% | 209.929,00 |
| 27.01.2025 | 10,10 | 10,25 | 10,09 | 10,15 | -0,44% | 190.413,00 |
| 24.01.2025 | 10,07 | 10,32 | 10,06 | 10,19 | 1,29% | 162.637,00 |
| 23.01.2025 | 10,89 | 11,05 | 9,96 | 10,06 | -6,24% | 654.471,00 |
| 22.01.2025 | 10,63 | 10,76 | 10,63 | 10,73 | 0,80% | 310.758,00 |
| 21.01.2025 | 10,55 | 10,69 | 10,51 | 10,65 | 1,28% | 157.738,00 |
| 20.01.2025 | 10,58 | 10,58 | 10,46 | 10,51 | -0,10% | 155.407,00 |
| 17.01.2025 | 10,45 | 10,56 | 10,44 | 10,52 | 0,57% | 228.482,00 |
| 16.01.2025 | 10,24 | 10,47 | 10,24 | 10,46 | 2,25% | 279.917,00 |
| 15.01.2025 | 10,13 | 10,26 | 10,12 | 10,23 | 2,25% | 157.042,00 |
| 14.01.2025 | 9,95 | 10,03 | 9,89 | 10,01 | 0,78% | 125.584,00 |
| 13.01.2025 | 9,85 | 9,93 | 9,83 | 9,93 | 0,68% | 151.551,00 |
| 10.01.2025 | 10,04 | 10,04 | 9,81 | 9,86 | -1,45% | 148.645,00 |
| 09.01.2025 | 9,87 | 10,01 | 9,79 | 10,01 | 1,47% | 106.258,00 |
| 08.01.2025 | 10,06 | 10,09 | 9,86 | 9,86 | -1,10% | 162.030,00 |
| 07.01.2025 | 9,96 | 9,99 | 9,81 | 9,97 | -0,15% | 178.014,00 |
| 06.01.2025 | 9,97 | 10,01 | 9,95 | 9,99 | 0,40% | 201.519,00 |
| 03.01.2025 | 9,97 | 9,98 | 9,93 | 9,95 | 0,15% | 87.459,00 |
| 02.01.2025 | 9,92 | 9,94 | 9,86 | 9,93 | 0,05% | 85.040,00 |
| 31.12.2024 | 9,91 | 9,95 | 9,90 | 9,93 | 0,46% | 12.199,00 |
| 30.12.2024 | 9,91 | 9,91 | 9,82 | 9,88 | 0,05% | 136.942,00 |
| 27.12.2024 | 9,91 | 9,91 | 9,84 | 9,88 | -0,35% | 80.386,00 |
| 24.12.2024 | 9,85 | 9,92 | 9,85 | 9,91 | 0,76% | 23.550,00 |
| 23.12.2024 | 9,73 | 9,84 | 9,71 | 9,84 | 1,39% | 167.483,00 |
| 20.12.2024 | 9,63 | 9,76 | 9,62 | 9,70 | 0,36% | 235.983,00 |
| 19.12.2024 | 9,58 | 9,68 | 9,58 | 9,67 | -0,21% | 177.520,00 |
| 18.12.2024 | 9,67 | 9,76 | 9,67 | 9,69 | 0,26% | 126.420,00 |
| 17.12.2024 | 9,73 | 9,76 | 9,66 | 9,66 | -1,28% | 320.616,00 |
| 16.12.2024 | 9,66 | 9,80 | 9,61 | 9,79 | 1,31% | 177.873,00 |
| 13.12.2024 | 9,68 | 9,73 | 9,64 | 9,66 | -0,02% | 101.053,00 |
| 12.12.2024 | 9,67 | 9,70 | 9,66 | 9,66 | -0,21% | 121.360,00 |
| 11.12.2024 | 9,56 | 9,68 | 9,55 | 9,68 | 0,86% | 130.191,00 |
| 10.12.2024 | 9,65 | 9,67 | 9,60 | 9,60 | -0,85% | 134.845,00 |
| 09.12.2024 | 9,65 | 9,72 | 9,65 | 9,68 | -0,05% | 176.009,00 |
| 06.12.2024 | 9,75 | 9,75 | 9,66 | 9,69 | -0,26% | 250.007,00 |
| 05.12.2024 | 9,66 | 9,72 | 9,66 | 9,71 | 0,36% | 169.159,00 |
| 04.12.2024 | 9,53 | 9,71 | 9,53 | 9,68 | 1,42% | 187.816,00 |
| 03.12.2024 | 9,59 | 9,59 | 9,53 | 9,54 | -0,26% | 140.486,00 |
| 02.12.2024 | 9,60 | 9,66 | 9,51 | 9,57 | 0,16% | 143.683,00 |
| 29.11.2024 | 9,51 | 9,58 | 9,49 | 9,55 | 0,69% | 113.738,00 |
| 28.11.2024 | 9,49 | 9,53 | 9,46 | 9,49 | 0,26% | 111.522,00 |
| 27.11.2024 | 9,37 | 9,47 | 9,36 | 9,46 | 0,91% | 122.640,00 |
| 26.11.2024 | 9,42 | 9,43 | 9,36 | 9,38 | -0,42% | 114.130,00 |
| 25.11.2024 | 9,42 | 9,42 | 9,36 | 9,42 | 0,78% | 95.663,00 |
| 22.11.2024 | 9,47 | 9,52 | 9,32 | 9,34 | -1,80% | 184.520,00 |
| 21.11.2024 | 9,41 | 9,53 | 9,40 | 9,51 | 1,91% | 92.346,00 |
| 20.11.2024 | 9,36 | 9,43 | 9,31 | 9,34 | -0,32% | 55.594,00 |
| 19.11.2024 | 9,33 | 9,38 | 9,27 | 9,37 | 1,19% | 157.630,00 |
| 18.11.2024 | 9,26 | 9,29 | 9,19 | 9,26 | -0,32% | 45.512,00 |
| 15.11.2024 | 9,26 | 9,32 | 9,24 | 9,29 | 0,27% | 190.109,00 |
| 14.11.2024 | 9,20 | 9,26 | 9,18 | 9,26 | 1,09% | 56.695,00 |
| 13.11.2024 | 9,17 | 9,23 | 9,12 | 9,16 | 0,16% | 119.716,00 |
| 12.11.2024 | 9,27 | 9,27 | 9,13 | 9,15 | -1,45% | 173.258,00 |
| 11.11.2024 | 9,24 | 9,29 | 9,22 | 9,28 | 1,70% | 99.018,00 |
| 08.11.2024 | 9,13 | 9,18 | 9,09 | 9,13 | -0,44% | 120.989,00 |
| 07.11.2024 | 9,18 | 9,22 | 9,11 | 9,17 | 0,33% | 236.228,00 |
| 06.11.2024 | 9,12 | 9,23 | 9,06 | 9,14 | 1,22% | 155.975,00 |
| 05.11.2024 | 8,98 | 9,03 | 8,96 | 9,03 | 0,50% | 144.004,00 |
| 04.11.2024 | 8,96 | 9,01 | 8,96 | 8,98 | 0,00% | 110.616,00 |
| 01.11.2024 | 8,95 | 9,02 | 8,93 | 8,98 | 0,28% | 290.973,00 |
| 31.10.2024 | 8,90 | 8,97 | 8,88 | 8,96 | 0,20% | 356.389,00 |
| 30.10.2024 | 8,95 | 9,10 | 8,88 | 8,94 | -0,20% | 587.634,00 |
| 29.10.2024 | 9,28 | 9,28 | 8,86 | 8,96 | -3,35% | 681.229,00 |
| 28.10.2024 | 9,25 | 9,32 | 9,25 | 9,27 | -0,11% | 272.101,00 |
| 25.10.2024 | 9,26 | 9,31 | 9,25 | 9,28 | -0,05% | 259.297,00 |
| 24.10.2024 | 9,30 | 9,33 | 9,28 | 9,28 | 0,22% | 72.591,00 |
| 23.10.2024 | 9,47 | 9,47 | 9,26 | 9,26 | -1,96% | 403.601,00 |
| 22.10.2024 | 9,41 | 9,46 | 9,37 | 9,45 | 0,05% | 120.912,00 |
| 21.10.2024 | 9,52 | 9,58 | 9,43 | 9,44 | -0,74% | 217.888,00 |
| 18.10.2024 | 9,47 | 9,53 | 9,45 | 9,51 | -0,03% | 267.140,00 |
| 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 |