13,310€
0,04%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,44 | 13,47 | 13,23 | 13,33 | 0,19% | - |
| 14.08.2025 | 13,32 | 13,44 | 13,28 | 13,31 | 0,42% | - |
| 13.08.2025 | 13,25 | 13,36 | 13,11 | 13,25 | 0,45% | - |
| 12.08.2025 | 13,20 | 13,37 | 13,13 | 13,19 | -0,79% | - |
| 11.08.2025 | 13,12 | 13,30 | 13,12 | 13,30 | 1,30% | - |
| 08.08.2025 | 13,19 | 13,22 | 13,09 | 13,13 | -0,49% | - |
| 07.08.2025 | 12,98 | 13,20 | 12,96 | 13,19 | 1,77% | - |
| 06.08.2025 | 13,05 | 13,18 | 12,96 | 12,96 | -1,11% | - |
| 05.08.2025 | 13,13 | 13,31 | 12,99 | 13,11 | 0,27% | - |
| 04.08.2025 | 12,98 | 13,20 | 12,94 | 13,07 | 1,24% | - |
| 01.08.2025 | 13,01 | 13,18 | 12,89 | 12,91 | -1,41% | - |
| 31.07.2025 | 12,84 | 13,16 | 12,83 | 13,10 | 1,28% | - |
| 30.07.2025 | 12,93 | 12,95 | 12,74 | 12,93 | -0,04% | - |
| 29.07.2025 | 12,95 | 12,96 | 12,67 | 12,94 | 0,15% | - |
| 28.07.2025 | 13,04 | 13,11 | 12,83 | 12,92 | -0,39% | 70,00 |
| 25.07.2025 | 12,95 | 13,15 | 12,88 | 12,97 | -2,15% | - |
| 24.07.2025 | 12,29 | 13,28 | 12,29 | 13,25 | 7,94% | 600,00 |
| 23.07.2025 | 12,34 | 12,41 | 12,22 | 12,28 | 0,16% | - |
| 22.07.2025 | 12,38 | 12,39 | 12,21 | 12,26 | -1,13% | - |
| 21.07.2025 | 12,44 | 12,52 | 12,36 | 12,40 | -0,32% | - |
| 18.07.2025 | 12,41 | 12,55 | 12,41 | 12,44 | 0,32% | - |
| 17.07.2025 | 12,35 | 12,63 | 12,25 | 12,40 | 0,81% | - |
| 16.07.2025 | 12,20 | 12,44 | 12,15 | 12,30 | 0,49% | - |
| 15.07.2025 | 12,51 | 12,62 | 12,14 | 12,24 | -2,00% | - |
| 14.07.2025 | 12,43 | 12,61 | 12,40 | 12,49 | -0,44% | - |
| 11.07.2025 | 12,53 | 12,59 | 12,44 | 12,54 | -0,12% | - |
| 10.07.2025 | 12,57 | 12,63 | 12,45 | 12,56 | 0,48% | - |
| 09.07.2025 | 12,61 | 12,69 | 12,44 | 12,50 | -0,99% | - |
| 08.07.2025 | 12,58 | 12,75 | 12,48 | 12,62 | 0,56% | - |
| 07.07.2025 | 12,26 | 12,62 | 12,25 | 12,55 | 1,66% | - |
| 04.07.2025 | 12,38 | 12,42 | 12,24 | 12,35 | -0,76% | - |
| 03.07.2025 | 12,23 | 12,46 | 12,18 | 12,44 | 1,76% | 100,00 |
| 02.07.2025 | 12,54 | 12,61 | 12,02 | 12,23 | -2,32% | - |
| 01.07.2025 | 12,40 | 12,63 | 12,40 | 12,52 | 1,01% | - |
| 30.06.2025 | 12,56 | 12,64 | 12,37 | 12,39 | -1,90% | - |
| 27.06.2025 | 12,52 | 12,67 | 12,48 | 12,63 | 1,08% | - |
| 26.06.2025 | 12,47 | 12,60 | 12,47 | 12,50 | 0,36% | - |
| 25.06.2025 | 12,50 | 12,58 | 12,44 | 12,45 | -0,32% | - |
| 24.06.2025 | 12,66 | 12,73 | 12,47 | 12,49 | -0,91% | - |
| 23.06.2025 | 12,30 | 12,69 | 12,20 | 12,61 | 2,11% | - |
| 20.06.2025 | 12,45 | 12,55 | 12,29 | 12,35 | -0,24% | - |
| 19.06.2025 | 12,41 | 12,51 | 12,34 | 12,38 | -0,76% | - |
| 18.06.2025 | 12,36 | 12,56 | 12,35 | 12,47 | 0,97% | - |
| 17.06.2025 | 12,46 | 12,53 | 12,31 | 12,35 | -1,28% | - |
| 16.06.2025 | 12,52 | 12,63 | 12,45 | 12,51 | 0,12% | - |
| 13.06.2025 | 12,54 | 12,77 | 12,48 | 12,50 | -1,11% | - |
| 12.06.2025 | 12,52 | 12,83 | 12,51 | 12,64 | 0,36% | - |
| 11.06.2025 | 12,60 | 12,75 | 12,54 | 12,59 | -1,18% | - |
| 10.06.2025 | 12,89 | 12,98 | 12,62 | 12,74 | -1,05% | - |
| 09.06.2025 | 12,92 | 12,94 | 12,79 | 12,88 | -0,27% | - |
| 06.06.2025 | 12,94 | 12,94 | 12,76 | 12,91 | -0,12% | - |
| 05.06.2025 | 12,86 | 13,06 | 12,76 | 12,93 | 0,43% | - |
| 04.06.2025 | 13,07 | 13,08 | 12,63 | 12,87 | -1,00% | - |
| 03.06.2025 | 13,28 | 13,40 | 12,95 | 13,00 | -2,22% | - |
| 02.06.2025 | 13,40 | 13,50 | 13,25 | 13,30 | -0,11% | - |
| 30.05.2025 | 13,48 | 13,52 | 13,31 | 13,31 | -1,26% | - |
| 29.05.2025 | 13,51 | 13,51 | 13,36 | 13,48 | 0,79% | - |
| 28.05.2025 | 13,48 | 13,52 | 13,37 | 13,38 | -0,11% | - |
| 27.05.2025 | 13,52 | 13,66 | 13,39 | 13,39 | -1,14% | - |
| 26.05.2025 | 13,55 | 13,70 | 13,52 | 13,55 | 0,22% | - |
| 23.05.2025 | 13,41 | 13,54 | 13,25 | 13,52 | 1,50% | - |
| 22.05.2025 | 13,38 | 13,51 | 13,29 | 13,32 | -0,30% | - |
| 21.05.2025 | 13,34 | 13,49 | 13,27 | 13,36 | 0,68% | - |
| 20.05.2025 | 13,34 | 13,44 | 13,27 | 13,27 | 0,19% | - |
| 19.05.2025 | 13,15 | 13,34 | 13,12 | 13,24 | 0,19% | - |
| 16.05.2025 | 13,12 | 13,30 | 13,00 | 13,22 | 1,61% | - |
| 15.05.2025 | 12,93 | 13,16 | 12,85 | 13,01 | 0,23% | - |
| 14.05.2025 | 12,78 | 13,04 | 12,77 | 12,98 | 0,50% | - |
| 13.05.2025 | 12,90 | 12,94 | 12,68 | 12,91 | 0,55% | - |
| 12.05.2025 | 12,93 | 13,31 | 12,70 | 12,84 | -0,08% | - |
| 09.05.2025 | 12,99 | 13,09 | 12,82 | 12,85 | -0,89% | - |
| 08.05.2025 | 12,95 | 13,14 | 12,93 | 12,97 | 1,13% | 600,00 |
| 07.05.2025 | 12,79 | 12,97 | 12,77 | 12,82 | -0,47% | - |
| 06.05.2025 | 12,61 | 12,92 | 12,61 | 12,88 | 1,82% | - |
| 05.05.2025 | 12,60 | 12,72 | 12,59 | 12,65 | -0,04% | - |
| 02.05.2025 | 12,47 | 12,75 | 12,42 | 12,66 | 0,88% | - |
| 30.04.2025 | 12,67 | 12,67 | 12,38 | 12,55 | 1,25% | - |
| 29.04.2025 | 12,69 | 12,71 | 12,27 | 12,39 | -2,25% | - |
| 28.04.2025 | 12,50 | 12,69 | 12,42 | 12,68 | 1,73% | - |
| 25.04.2025 | 12,29 | 12,54 | 12,28 | 12,46 | 1,59% | - |
| 24.04.2025 | 12,26 | 12,36 | 12,18 | 12,27 | -0,28% | - |
| 23.04.2025 | 12,27 | 12,41 | 12,17 | 12,30 | 0,94% | - |
| 22.04.2025 | 12,06 | 12,27 | 11,95 | 12,19 | 3,09% | - |
| 17.04.2025 | 11,95 | 12,14 | 11,82 | 11,82 | -0,76% | - |
| 16.04.2025 | 11,72 | 12,09 | 11,71 | 11,91 | -0,42% | - |
| 15.04.2025 | 11,47 | 11,99 | 11,41 | 11,96 | 4,27% | - |
| 14.04.2025 | 11,49 | 11,65 | 11,33 | 11,47 | 0,61% | - |
| 11.04.2025 | 11,34 | 11,70 | 11,18 | 11,40 | 0,71% | - |
| 10.04.2025 | 11,38 | 11,56 | 11,24 | 11,32 | -5,39% | - |
| 09.04.2025 | 10,57 | 12,05 | 10,56 | 11,97 | 9,12% | - |
| 08.04.2025 | 10,89 | 11,18 | 10,70 | 10,97 | 2,81% | - |
| 07.04.2025 | 10,48 | 11,07 | 10,15 | 10,67 | -0,88% | 8.000,00 |
| 04.04.2025 | 11,47 | 11,49 | 10,76 | 10,76 | -6,43% | - |
| 03.04.2025 | 11,36 | 11,65 | 11,36 | 11,50 | -1,20% | - |
| 02.04.2025 | 11,37 | 11,66 | 11,37 | 11,64 | 1,26% | - |
| 01.04.2025 | 11,53 | 11,60 | 11,38 | 11,50 | 0,79% | - |
| 31.03.2025 | 11,41 | 11,50 | 11,36 | 11,41 | -0,78% | - |
| 28.03.2025 | 11,51 | 11,58 | 11,42 | 11,50 | -0,56% | - |
| 27.03.2025 | 11,58 | 11,59 | 11,46 | 11,56 | -0,17% | - |
| 26.03.2025 | 11,64 | 11,67 | 11,53 | 11,58 | -0,56% | - |