15,815€
1,15%
Echtzeit-Aktienkurs IG GROUP HLDGS PLC
Bid:
Ask:
Aktienkurse zur IG GROUP HLDGS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,66 | 15,92 | 15,55 | 15,81 | 1,09% | 120,00 |
| 08.09.2026 | 15,51 | 15,86 | 15,49 | 15,64 | 0,39% | 2.328,00 |
| 07.09.2026 | 15,63 | 15,78 | 15,55 | 15,58 | -0,57% | 143,00 |
| 04.09.2026 | 16,02 | 16,03 | 15,58 | 15,67 | -2,25% | 87,00 |
| 03.09.2026 | 16,03 | 16,09 | 15,66 | 16,03 | 0,00% | 58,00 |
| 02.09.2026 | 16,28 | 16,35 | 15,93 | 16,03 | -1,48% | - |
| 01.09.2026 | 16,31 | 16,63 | 16,21 | 16,27 | -0,67% | 1.440,00 |
| 31.08.2026 | 16,41 | 16,41 | 16,26 | 16,38 | -0,12% | 1.379,00 |
| 28.08.2026 | 16,46 | 16,51 | 16,31 | 16,40 | -0,24% | 235,00 |
| 27.08.2026 | 16,28 | 16,61 | 16,28 | 16,44 | 1,05% | 60,00 |
| 26.08.2026 | 16,03 | 16,57 | 15,95 | 16,27 | 1,62% | 198,00 |
| 25.08.2026 | 15,98 | 16,05 | 15,88 | 16,01 | 0,57% | 5.000,00 |
| 24.08.2026 | 15,70 | 16,05 | 15,54 | 15,92 | 1,53% | 1.200,00 |
| 21.08.2026 | 15,40 | 15,74 | 15,32 | 15,68 | 2,15% | 15,00 |
| 20.08.2026 | 15,53 | 15,58 | 15,34 | 15,35 | -1,10% | 2.520,00 |
| 19.08.2026 | 16,29 | 16,33 | 15,34 | 15,52 | -13,49% | 1.525,00 |
| 05.05.2026 | 17,34 | 18,04 | 17,32 | 17,94 | 3,61% | 1.757,00 |
| 04.05.2026 | 17,79 | 17,79 | 17,23 | 17,31 | -1,51% | 50,00 |
| 30.04.2026 | 17,43 | 17,63 | 17,30 | 17,58 | -1,13% | - |
| 29.04.2026 | 17,80 | 17,87 | 17,72 | 17,78 | 0,06% | 14,00 |
| 28.04.2026 | 17,82 | 17,86 | 17,71 | 17,77 | -0,34% | - |
| 27.04.2026 | 17,56 | 17,85 | 17,51 | 17,83 | 1,60% | 30,00 |
| 24.04.2026 | 17,47 | 17,61 | 17,43 | 17,55 | 0,17% | - |
| 23.04.2026 | 17,80 | 17,87 | 17,38 | 17,52 | -2,18% | - |
| 22.04.2026 | 17,74 | 17,93 | 17,67 | 17,91 | 1,65% | - |
| 21.04.2026 | 17,72 | 17,88 | 17,61 | 17,62 | -0,51% | 14,00 |
| 20.04.2026 | 17,51 | 17,73 | 17,47 | 17,71 | 0,06% | 1.248,00 |
| 17.04.2026 | 17,58 | 17,70 | 17,54 | 17,70 | 0,80% | - |
| 16.04.2026 | 17,58 | 17,69 | 17,53 | 17,56 | 0,06% | - |
| 15.04.2026 | 17,61 | 17,73 | 17,54 | 17,55 | -0,45% | - |
| 14.04.2026 | 17,33 | 17,68 | 17,31 | 17,63 | 1,38% | 950,00 |
| 13.04.2026 | 16,94 | 17,41 | 16,93 | 17,39 | 1,88% | 2.339,00 |
| 10.04.2026 | 16,90 | 17,14 | 16,81 | 17,07 | 0,71% | 487,00 |
| 09.04.2026 | 16,70 | 17,01 | 16,66 | 16,95 | 0,89% | - |
| 08.04.2026 | 17,45 | 17,49 | 16,59 | 16,80 | 0,36% | - |
| 07.04.2026 | 16,74 | 16,78 | 16,51 | 16,74 | 0,00% | 1.546,00 |
| 02.04.2026 | 16,42 | 16,76 | 16,34 | 16,74 | -0,24% | 2.626,00 |
| 01.04.2026 | 16,84 | 16,96 | 16,68 | 16,78 | 0,12% | - |
| 31.03.2026 | 16,65 | 16,77 | 16,49 | 16,76 | 1,39% | 87,00 |
| 30.03.2026 | 16,43 | 16,72 | 16,33 | 16,53 | 1,29% | 1.002,00 |
| 27.03.2026 | 16,89 | 16,91 | 16,32 | 16,32 | -2,80% | - |
| 26.03.2026 | 16,96 | 16,98 | 16,76 | 16,79 | -1,64% | - |
| 25.03.2026 | 16,92 | 17,11 | 16,71 | 17,07 | 0,83% | 1.856,00 |
| 24.03.2026 | 16,67 | 16,97 | 16,63 | 16,93 | 0,77% | - |
| 23.03.2026 | 16,37 | 17,02 | 16,35 | 16,80 | 1,66% | 1.408,00 |
| 20.03.2026 | 16,92 | 17,10 | 16,44 | 16,52 | -2,39% | 2.400,00 |
| 19.03.2026 | 15,77 | 17,07 | 15,77 | 16,93 | 7,29% | 1.781,00 |
| 18.03.2026 | 16,01 | 16,15 | 15,77 | 15,78 | -1,31% | - |
| 17.03.2026 | 15,80 | 16,04 | 15,75 | 15,99 | 1,14% | - |
| 16.03.2026 | 15,85 | 15,90 | 15,58 | 15,81 | -0,19% | 15,00 |
| 13.03.2026 | 15,56 | 15,88 | 15,50 | 15,84 | 1,73% | - |
| 12.03.2026 | 15,46 | 15,66 | 15,43 | 15,57 | 0,45% | 1.073,00 |
| 11.03.2026 | 15,70 | 15,70 | 15,32 | 15,50 | -1,27% | - |
| 10.03.2026 | 15,81 | 15,95 | 15,67 | 15,70 | -0,82% | 168,00 |
| 09.03.2026 | 15,43 | 15,92 | 15,36 | 15,83 | 0,51% | 84,00 |
| 06.03.2026 | 15,49 | 15,80 | 15,45 | 15,75 | 1,68% | 464,00 |
| 05.03.2026 | 15,44 | 15,75 | 15,44 | 15,49 | 0,06% | - |
| 04.03.2026 | 15,60 | 15,67 | 15,21 | 15,48 | -1,09% | - |
| 03.03.2026 | 15,45 | 15,71 | 15,26 | 15,65 | 2,02% | 28,00 |
| 02.03.2026 | 14,96 | 15,36 | 14,52 | 15,34 | 2,47% | 1.425,00 |
| 27.02.2026 | 15,05 | 15,16 | 14,94 | 14,97 | -0,60% | - |
| 26.02.2026 | 15,19 | 15,27 | 15,02 | 15,06 | -0,92% | - |
| 25.02.2026 | 15,03 | 15,24 | 15,02 | 15,20 | 1,06% | 120,00 |
| 24.02.2026 | 15,15 | 15,23 | 15,00 | 15,04 | -0,79% | 767,00 |
| 23.02.2026 | 15,62 | 15,71 | 15,08 | 15,16 | -3,01% | 314,00 |
| 20.02.2026 | 15,58 | 15,69 | 15,58 | 15,63 | 0,39% | - |
| 19.02.2026 | 15,81 | 15,86 | 15,56 | 15,57 | -1,52% | 160,00 |
| 18.02.2026 | 15,81 | 15,88 | 15,60 | 15,81 | 0,19% | - |
| 17.02.2026 | 15,76 | 15,89 | 15,63 | 15,78 | -0,19% | - |
| 16.02.2026 | 15,85 | 16,01 | 15,78 | 15,81 | -0,32% | 28,00 |
| 13.02.2026 | 15,46 | 15,90 | 15,46 | 15,86 | 2,26% | - |
| 12.02.2026 | 15,50 | 15,72 | 15,42 | 15,51 | 0,26% | 58,00 |
| 11.02.2026 | 15,83 | 15,84 | 15,35 | 15,47 | -2,27% | 28.000,00 |
| 10.02.2026 | 16,00 | 16,03 | 15,82 | 15,83 | -1,12% | - |
| 09.02.2026 | 15,65 | 16,02 | 15,64 | 16,01 | 1,91% | 699,00 |
| 06.02.2026 | 15,67 | 15,78 | 15,46 | 15,71 | 0,42% | 126,00 |
| 05.02.2026 | 15,77 | 15,85 | 15,59 | 15,64 | -0,92% | - |
| 04.02.2026 | 15,82 | 16,09 | 15,69 | 15,79 | -0,13% | - |
| 03.02.2026 | 15,97 | 16,19 | 15,74 | 15,81 | -1,00% | 22,00 |
| 02.02.2026 | 15,59 | 15,99 | 15,58 | 15,97 | 1,66% | 22,00 |
| 30.01.2026 | 15,63 | 15,82 | 15,63 | 15,71 | 0,19% | - |
| 29.01.2026 | 15,94 | 16,09 | 15,64 | 15,68 | -1,63% | 504,00 |
| 28.01.2026 | 15,80 | 15,96 | 15,77 | 15,94 | 0,89% | 50,00 |
| 27.01.2026 | 15,75 | 15,91 | 15,75 | 15,80 | 0,38% | - |
| 26.01.2026 | 15,87 | 15,87 | 15,62 | 15,74 | -0,69% | 280,00 |
| 23.01.2026 | 15,71 | 15,91 | 15,68 | 15,85 | 0,89% | - |
| 22.01.2026 | 15,65 | 15,78 | 15,56 | 15,71 | 0,51% | - |
| 21.01.2026 | 15,50 | 15,65 | 15,30 | 15,63 | 0,84% | 185,00 |
| 20.01.2026 | 15,43 | 15,57 | 15,31 | 15,50 | 0,13% | - |
| 19.01.2026 | 15,30 | 15,60 | 15,27 | 15,48 | 0,19% | - |
| 16.01.2026 | 15,41 | 15,56 | 15,39 | 15,45 | 0,32% | 87,00 |
| 15.01.2026 | 15,33 | 15,48 | 15,20 | 15,40 | 0,92% | - |
| 14.01.2026 | 15,10 | 15,26 | 15,10 | 15,26 | 0,46% | 15,00 |
| 13.01.2026 | 15,44 | 15,49 | 15,15 | 15,19 | -1,56% | - |
| 12.01.2026 | 15,36 | 15,46 | 15,23 | 15,43 | 0,39% | - |
| 09.01.2026 | 15,37 | 15,40 | 15,25 | 15,37 | 0,00% | 28,00 |
| 08.01.2026 | 15,45 | 15,45 | 15,30 | 15,37 | -0,58% | 126.280,00 |
| 07.01.2026 | 15,68 | 15,70 | 15,34 | 15,46 | -1,34% | 14,00 |
| 06.01.2026 | 15,54 | 15,69 | 15,48 | 15,67 | 0,97% | 7.926,00 |
| 05.01.2026 | 15,24 | 15,52 | 15,10 | 15,52 | 1,84% | 1.613,00 |