£10,093
-21,33%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 11,26 | 11,26 | 9,53 | 10,07 | -21,50% | - |
| 01.10.2026 | 13,10 | 13,10 | 12,79 | 12,83 | -2,62% | 216.713,00 |
| 30.09.2026 | 13,19 | 13,39 | 13,11 | 13,18 | 0,50% | 156.821,00 |
| 29.09.2026 | 13,00 | 13,22 | 12,98 | 13,11 | 0,92% | 79.263,00 |
| 28.09.2026 | 13,07 | 13,22 | 12,98 | 12,99 | -0,15% | 181.807,00 |
| 25.09.2026 | 13,19 | 13,20 | 12,99 | 13,01 | -1,44% | 159.829,00 |
| 24.09.2026 | 13,16 | 13,34 | 13,11 | 13,20 | -0,26% | 176.241,00 |
| 23.09.2026 | 13,62 | 13,69 | 13,20 | 13,24 | -2,83% | 215.143,00 |
| 22.09.2026 | 13,76 | 13,82 | 13,60 | 13,62 | -2,01% | 195.128,00 |
| 21.09.2026 | 13,37 | 13,94 | 13,37 | 13,90 | 4,20% | 95.745,00 |
| 18.09.2026 | 13,10 | 13,57 | 13,10 | 13,34 | 1,75% | 401.088,00 |
| 17.09.2026 | 13,14 | 13,30 | 13,06 | 13,11 | -0,98% | 92.075,00 |
| 16.09.2026 | 13,11 | 13,27 | 13,11 | 13,24 | 0,84% | 298.372,00 |
| 15.09.2026 | 13,37 | 13,38 | 13,06 | 13,13 | -2,09% | 142.951,00 |
| 14.09.2026 | 13,28 | 13,46 | 13,28 | 13,41 | 0,68% | 100.643,00 |
| 11.09.2026 | 13,36 | 13,43 | 13,29 | 13,32 | -0,97% | 61.450,00 |
| 10.09.2026 | 13,57 | 13,58 | 13,37 | 13,45 | -0,44% | 171.222,00 |
| 09.09.2026 | 13,36 | 13,56 | 13,25 | 13,51 | 0,90% | 165.983,00 |
| 08.09.2026 | 13,27 | 13,49 | 13,19 | 13,39 | 0,90% | 134.569,00 |
| 07.09.2026 | 13,32 | 13,44 | 13,24 | 13,27 | -0,75% | 147.832,00 |
| 04.09.2026 | 13,57 | 13,65 | 13,29 | 13,37 | -2,12% | 210.355,00 |
| 03.09.2026 | 13,54 | 13,71 | 13,37 | 13,66 | 0,15% | 274.996,00 |
| 02.09.2026 | 13,83 | 13,92 | 13,56 | 13,64 | -2,01% | 371.906,00 |
| 01.09.2026 | 14,03 | 14,05 | 13,78 | 13,92 | -0,57% | 327.075,00 |
| 31.08.2026 | 14,11 | 14,12 | 13,99 | 14,00 | 0,50% | - |
| 28.08.2026 | 13,94 | 14,03 | 13,88 | 13,93 | -0,29% | 189.945,00 |
| 27.08.2026 | 13,96 | 14,14 | 13,94 | 13,97 | 0,50% | 200.819,00 |
| 26.08.2026 | 13,58 | 14,08 | 13,54 | 13,90 | 2,43% | 145.969,00 |
| 25.08.2026 | 13,53 | 13,64 | 13,48 | 13,57 | 0,37% | 142.192,00 |
| 24.08.2026 | 13,31 | 13,64 | 13,31 | 13,52 | 1,50% | 142.737,00 |
| 21.08.2026 | 13,05 | 13,39 | 13,03 | 13,32 | 1,76% | 195.854,00 |
| 20.08.2026 | 13,18 | 13,25 | 13,02 | 13,09 | -1,13% | 186.965,00 |
| 19.08.2026 | 13,83 | 13,85 | 13,05 | 13,24 | -4,47% | 341.438,00 |
| 18.08.2026 | 13,72 | 14,08 | 13,71 | 13,86 | 0,80% | 277.638,00 |
| 17.08.2026 | 13,61 | 13,86 | 13,60 | 13,75 | 1,55% | 148.265,00 |
| 14.08.2026 | 13,38 | 13,65 | 13,38 | 13,54 | 1,35% | 190.113,00 |
| 13.08.2026 | 13,49 | 13,57 | 13,18 | 13,36 | -2,34% | 254.917,00 |
| 12.08.2026 | 13,89 | 13,91 | 13,52 | 13,68 | -1,65% | 351.466,00 |
| 11.08.2026 | 13,61 | 13,91 | 13,61 | 13,91 | 2,43% | 363.103,00 |
| 10.08.2026 | 13,42 | 13,76 | 13,42 | 13,58 | 1,72% | 245.976,00 |
| 07.08.2026 | 13,12 | 13,45 | 13,09 | 13,35 | 1,06% | 468.957,00 |
| 06.08.2026 | 13,48 | 13,52 | 13,12 | 13,21 | -2,04% | 403.800,00 |
| 05.08.2026 | 13,54 | 13,73 | 13,40 | 13,49 | -1,28% | 516.756,00 |
| 04.08.2026 | 13,84 | 14,01 | 13,62 | 13,66 | 0,44% | 272.356,00 |
| 03.08.2026 | 14,81 | 14,81 | 13,12 | 13,60 | -6,14% | 803.528,00 |
| 31.07.2026 | 16,94 | 16,94 | 14,49 | 14,49 | -15,36% | 1.131.233,00 |
| 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 |