£9,766
1,05%
Echtzeit-Aktienkurs IG GROUP HLDGS PLC
Bid:
Ask:
Aktienkurse zur IG GROUP HLDGS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |