£17,946
-0,19%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,16 | 18,17 | 17,91 | 18,06 | 0,47% | - |
| 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 |
| 10.03.2026 | 13,49 | 13,63 | 13,40 | 13,48 | 0,15% | 326.955,00 |
| 09.03.2026 | 13,28 | 13,50 | 13,20 | 13,46 | -0,59% | 123.841,00 |
| 06.03.2026 | 13,36 | 13,58 | 13,36 | 13,54 | 1,31% | 242.155,00 |
| 05.03.2026 | 13,41 | 13,62 | 13,37 | 13,37 | -0,63% | 296.688,00 |
| 04.03.2026 | 13,41 | 13,50 | 13,14 | 13,45 | -0,30% | 120.540,00 |
| 03.03.2026 | 13,37 | 13,54 | 13,23 | 13,49 | 1,66% | 551.681,00 |
| 02.03.2026 | 12,92 | 13,33 | 12,65 | 13,27 | 1,84% | 193.065,00 |
| 27.02.2026 | 13,14 | 13,18 | 13,01 | 13,03 | -0,46% | 212.676,00 |
| 26.02.2026 | 13,11 | 13,20 | 13,00 | 13,09 | -0,38% | 296.851,00 |
| 25.02.2026 | 13,08 | 13,19 | 13,04 | 13,14 | 1,00% | 141.036,00 |
| 24.02.2026 | 13,14 | 13,22 | 12,96 | 13,01 | -0,84% | 244.639,00 |
| 23.02.2026 | 13,52 | 13,63 | 13,08 | 13,12 | -3,17% | 199.292,00 |
| 20.02.2026 | 13,59 | 13,60 | 13,50 | 13,55 | 0,37% | 76.561,00 |
| 19.02.2026 | 13,74 | 13,75 | 13,50 | 13,50 | -1,32% | 168.768,00 |
| 18.02.2026 | 13,50 | 13,75 | 13,50 | 13,68 | 0,00% | 88.358,00 |
| 17.02.2026 | 13,70 | 13,72 | 13,55 | 13,68 | 0,15% | 134.756,00 |
| 16.02.2026 | 13,78 | 13,81 | 13,60 | 13,66 | -0,11% | 146.461,00 |
| 13.02.2026 | 13,49 | 13,75 | 13,47 | 13,68 | 2,28% | 178.998,00 |
| 12.02.2026 | 13,45 | 13,59 | 13,36 | 13,37 | 0,00% | 137.975,00 |
| 11.02.2026 | 13,65 | 13,65 | 13,24 | 13,37 | -2,27% | 306.391,00 |
| 10.02.2026 | 13,85 | 13,85 | 13,68 | 13,68 | -1,01% | 189.675,00 |
| 09.02.2026 | 13,57 | 13,82 | 13,55 | 13,82 | 2,14% | 214.190,00 |
| 06.02.2026 | 13,36 | 13,60 | 13,35 | 13,53 | 0,89% | 183.944,00 |
| 05.02.2026 | 13,51 | 13,65 | 13,41 | 13,41 | -0,81% | 178.095,00 |
| 04.02.2026 | 13,55 | 13,77 | 13,42 | 13,52 | -0,07% | 210.055,00 |
| 03.02.2026 | 13,76 | 13,86 | 13,47 | 13,53 | -1,46% | 154.544,00 |
| 02.02.2026 | 13,47 | 13,73 | 13,46 | 13,73 | 1,74% | 375.547,00 |
| 30.01.2026 | 13,50 | 13,60 | 13,44 | 13,50 | 0,33% | 200.938,00 |
| 29.01.2026 | 13,77 | 13,81 | 13,45 | 13,45 | -1,79% | 182.067,00 |
| 28.01.2026 | 13,59 | 13,72 | 13,59 | 13,70 | 0,40% | 275.326,00 |
| 27.01.2026 | 13,65 | 13,69 | 13,59 | 13,64 | 0,48% | 150.451,00 |
| 26.01.2026 | 13,53 | 13,64 | 13,53 | 13,58 | -0,40% | 163.090,00 |
| 23.01.2026 | 13,55 | 13,71 | 13,55 | 13,63 | 0,52% | 276.130,00 |
| 22.01.2026 | 13,59 | 13,63 | 13,46 | 13,56 | 0,67% | 217.374,00 |
| 21.01.2026 | 13,34 | 13,52 | 13,26 | 13,47 | 0,45% | 327.861,00 |
| 20.01.2026 | 13,30 | 13,47 | 13,21 | 13,41 | 0,60% | 170.206,00 |
| 19.01.2026 | 13,21 | 13,43 | 13,21 | 13,33 | 0,26% | 102.680,00 |
| 16.01.2026 | 13,25 | 13,39 | 13,22 | 13,30 | 0,26% | 160.618,00 |
| 15.01.2026 | 13,08 | 13,33 | 13,07 | 13,26 | 1,69% | 214.814,00 |
| 14.01.2026 | 13,03 | 13,12 | 13,00 | 13,04 | -0,08% | 173.108,00 |
| 13.01.2026 | 13,25 | 13,30 | 13,03 | 13,05 | -1,51% | 202.390,00 |
| 12.01.2026 | 13,23 | 13,31 | 13,15 | 13,25 | 0,04% | 154.774,00 |
| 09.01.2026 | 13,22 | 13,25 | 13,14 | 13,25 | 0,11% | 211.209,00 |
| 08.01.2026 | 13,23 | 13,29 | 13,21 | 13,23 | 0,00% | 205.888,00 |