12,430€
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,67 | 12,85 | 12,43 | 12,43 | 0,00% | - |
| 06.11.2025 | 12,77 | 12,84 | 12,43 | 12,43 | -0,72% | - |
| 05.11.2025 | 12,71 | 12,89 | 12,52 | 12,52 | -0,79% | - |
| 04.11.2025 | 12,82 | 12,83 | 12,46 | 12,62 | 0,24% | - |
| 03.11.2025 | 12,72 | 12,92 | 12,59 | 12,59 | 1,04% | - |
| 31.10.2025 | 12,62 | 12,93 | 12,46 | 12,46 | -0,08% | - |
| 30.10.2025 | 12,75 | 12,94 | 12,47 | 12,47 | -2,92% | - |
| 29.10.2025 | 12,88 | 12,94 | 12,73 | 12,85 | 0,59% | - |
| 28.10.2025 | 12,98 | 12,98 | 12,77 | 12,77 | -0,55% | - |
| 27.10.2025 | 12,81 | 13,01 | 12,76 | 12,84 | 0,94% | - |
| 24.10.2025 | 12,68 | 12,86 | 12,64 | 12,72 | 2,58% | - |
| 23.10.2025 | 12,52 | 12,74 | 12,40 | 12,40 | 0,00% | - |
| 22.10.2025 | 12,45 | 12,66 | 12,37 | 12,40 | 1,64% | - |
| 21.10.2025 | 12,38 | 12,50 | 12,20 | 12,20 | 0,00% | - |
| 20.10.2025 | 12,32 | 12,47 | 12,20 | 12,20 | 1,41% | - |
| 17.10.2025 | 12,14 | 12,36 | 12,03 | 12,03 | -1,07% | - |
| 16.10.2025 | 12,30 | 12,54 | 12,16 | 12,16 | -0,49% | - |
| 15.10.2025 | 12,53 | 12,54 | 12,22 | 12,22 | 0,49% | - |
| 14.10.2025 | 12,52 | 12,52 | 12,16 | 12,16 | -0,25% | 1.000,00 |
| 13.10.2025 | 12,36 | 12,51 | 12,19 | 12,19 | -0,49% | - |
| 10.10.2025 | 12,55 | 12,56 | 12,25 | 12,25 | -0,16% | - |
| 09.10.2025 | 12,50 | 12,60 | 12,27 | 12,27 | -0,49% | - |
| 08.10.2025 | 12,31 | 12,55 | 12,27 | 12,33 | 1,23% | - |
| 07.10.2025 | 12,30 | 12,48 | 12,18 | 12,18 | 0,08% | - |
| 06.10.2025 | 12,34 | 12,48 | 12,17 | 12,17 | -1,30% | - |
| 03.10.2025 | 12,37 | 12,54 | 12,32 | 12,33 | 1,82% | - |
| 02.10.2025 | 12,34 | 12,47 | 12,11 | 12,11 | 0,41% | - |
| 01.10.2025 | 12,38 | 12,45 | 12,06 | 12,06 | 0,00% | - |
| 30.09.2025 | 12,23 | 12,55 | 12,06 | 12,06 | 0,75% | - |
| 29.09.2025 | 12,23 | 12,27 | 11,97 | 11,97 | -0,83% | - |
| 26.09.2025 | 12,15 | 12,24 | 12,04 | 12,07 | 1,51% | - |
| 25.09.2025 | 12,23 | 12,35 | 11,89 | 11,89 | -2,62% | - |
| 24.09.2025 | 12,50 | 12,50 | 12,21 | 12,21 | -0,89% | - |
| 23.09.2025 | 12,56 | 12,62 | 12,32 | 12,32 | 0,90% | - |
| 22.09.2025 | 12,43 | 12,58 | 12,21 | 12,21 | -0,53% | - |
| 19.09.2025 | 12,80 | 12,81 | 12,21 | 12,28 | -1,88% | - |
| 18.09.2025 | 12,90 | 13,06 | 12,51 | 12,51 | -3,25% | - |
| 17.09.2025 | 12,98 | 13,17 | 12,93 | 12,93 | -1,00% | - |
| 16.09.2025 | 13,21 | 13,32 | 12,94 | 13,06 | 1,16% | - |
| 15.09.2025 | 13,37 | 13,47 | 12,91 | 12,91 | -2,57% | - |
| 12.09.2025 | 13,42 | 13,53 | 13,25 | 13,25 | 1,30% | 600,00 |
| 11.09.2025 | 13,44 | 13,47 | 13,08 | 13,08 | -1,06% | - |
| 10.09.2025 | 13,31 | 13,52 | 13,22 | 13,22 | 1,46% | - |
| 09.09.2025 | 13,09 | 13,41 | 13,03 | 13,03 | 0,39% | - |
| 08.09.2025 | 13,11 | 13,30 | 12,98 | 12,98 | 1,09% | - |
| 05.09.2025 | 13,06 | 13,25 | 12,84 | 12,84 | -0,47% | - |
| 04.09.2025 | 12,92 | 13,17 | 12,86 | 12,90 | -0,12% | - |
| 03.09.2025 | 12,68 | 12,92 | 12,65 | 12,92 | 3,99% | - |
| 02.09.2025 | 12,96 | 13,08 | 12,42 | 12,42 | -3,50% | - |
| 01.09.2025 | 13,11 | 13,15 | 12,87 | 12,87 | -2,17% | 230,00 |
| 29.08.2025 | 13,29 | 13,31 | 13,09 | 13,16 | 1,19% | - |
| 28.08.2025 | 13,48 | 13,51 | 13,00 | 13,00 | -2,48% | - |
| 27.08.2025 | 13,44 | 13,48 | 13,33 | 13,33 | 2,07% | - |
| 26.08.2025 | 13,27 | 13,44 | 13,06 | 13,06 | -1,88% | - |
| 25.08.2025 | 13,36 | 13,38 | 13,27 | 13,31 | -0,56% | - |
| 22.08.2025 | 13,34 | 13,44 | 13,26 | 13,39 | 0,19% | - |
| 21.08.2025 | 13,37 | 13,39 | 13,22 | 13,36 | 0,75% | - |
| 20.08.2025 | 13,30 | 13,38 | 13,18 | 13,26 | -0,30% | - |
| 19.08.2025 | 13,32 | 13,45 | 13,23 | 13,30 | -0,11% | - |
| 18.08.2025 | 13,35 | 13,44 | 13,21 | 13,32 | -0,11% | - |
| 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% | - |