15,640€
0,90%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 15,66 | 15,79 | 15,47 | 15,64 | 0,90% | - |
| 05.02.2026 | 15,78 | 15,87 | 15,50 | 15,50 | -1,74% | - |
| 04.02.2026 | 15,81 | 16,10 | 15,70 | 15,78 | 0,67% | - |
| 03.02.2026 | 16,04 | 16,21 | 15,67 | 15,67 | -2,15% | - |
| 02.02.2026 | 15,49 | 16,02 | 15,47 | 16,02 | 2,23% | - |
| 30.01.2026 | 15,71 | 15,83 | 15,62 | 15,67 | -0,48% | - |
| 29.01.2026 | 15,94 | 16,10 | 15,65 | 15,74 | -1,04% | - |
| 28.01.2026 | 15,86 | 15,98 | 15,75 | 15,91 | 1,18% | - |
| 27.01.2026 | 15,82 | 15,92 | 15,70 | 15,72 | -0,25% | - |
| 26.01.2026 | 15,89 | 15,91 | 15,73 | 15,76 | -0,63% | - |
| 23.01.2026 | 15,66 | 16,03 | 15,63 | 15,86 | 1,86% | - |
| 22.01.2026 | 15,75 | 15,76 | 15,57 | 15,57 | -0,99% | - |
| 21.01.2026 | 15,47 | 15,75 | 15,29 | 15,73 | 1,94% | - |
| 20.01.2026 | 15,40 | 15,52 | 15,31 | 15,43 | -0,39% | - |
| 19.01.2026 | 15,18 | 15,62 | 15,17 | 15,49 | 0,10% | - |
| 16.01.2026 | 15,39 | 15,57 | 15,36 | 15,47 | 0,75% | - |
| 15.01.2026 | 15,33 | 15,49 | 15,23 | 15,36 | 0,59% | - |
| 14.01.2026 | 15,22 | 15,27 | 15,11 | 15,27 | 0,46% | - |
| 13.01.2026 | 15,50 | 15,51 | 15,12 | 15,20 | -1,75% | - |
| 12.01.2026 | 15,38 | 15,47 | 15,26 | 15,47 | 1,08% | - |
| 09.01.2026 | 15,44 | 15,44 | 15,25 | 15,30 | -0,78% | - |
| 08.01.2026 | 15,43 | 15,47 | 15,27 | 15,42 | -0,13% | - |
| 07.01.2026 | 15,77 | 15,80 | 15,44 | 15,44 | -1,53% | - |
| 06.01.2026 | 15,56 | 15,79 | 15,48 | 15,68 | 1,16% | - |
| 05.01.2026 | 15,29 | 15,54 | 15,14 | 15,50 | 2,51% | - |
| 02.01.2026 | 15,10 | 15,25 | 15,05 | 15,12 | 3,00% | - |
| 30.12.2025 | 14,91 | 15,19 | 14,68 | 14,68 | -1,21% | - |
| 29.12.2025 | 15,38 | 15,39 | 14,86 | 14,86 | -0,97% | - |
| 23.12.2025 | 15,01 | 15,06 | 14,96 | 15,01 | 2,63% | - |
| 22.12.2025 | 14,83 | 15,04 | 14,62 | 14,62 | -2,79% | - |
| 19.12.2025 | 14,98 | 15,08 | 14,94 | 15,04 | 1,62% | - |
| 18.12.2025 | 14,69 | 14,87 | 14,69 | 14,80 | 1,86% | - |
| 17.12.2025 | 14,41 | 14,83 | 13,28 | 14,53 | 1,29% | - |
| 16.12.2025 | 13,42 | 14,38 | 13,42 | 14,35 | 6,73% | - |
| 15.12.2025 | 13,14 | 13,45 | 13,13 | 13,44 | 0,79% | - |
| 12.12.2025 | 13,16 | 13,39 | 13,15 | 13,34 | 0,11% | - |
| 11.12.2025 | 13,13 | 13,34 | 13,09 | 13,32 | 1,25% | - |
| 10.12.2025 | 13,34 | 13,35 | 13,16 | 13,16 | -0,57% | - |
| 09.12.2025 | 13,18 | 13,36 | 13,17 | 13,23 | 1,07% | - |
| 08.12.2025 | 13,30 | 13,33 | 13,09 | 13,09 | -0,91% | - |
| 05.12.2025 | 13,27 | 13,42 | 13,21 | 13,21 | 1,07% | - |
| 04.12.2025 | 13,17 | 13,40 | 13,07 | 13,07 | 1,48% | 81,00 |
| 03.12.2025 | 13,07 | 13,25 | 12,88 | 12,88 | 0,78% | - |
| 02.12.2025 | 12,83 | 13,19 | 12,78 | 12,78 | 0,71% | - |
| 01.12.2025 | 13,03 | 13,04 | 12,69 | 12,69 | -1,17% | - |
| 28.11.2025 | 12,95 | 13,18 | 12,84 | 12,84 | 0,00% | - |
| 27.11.2025 | 12,94 | 13,16 | 12,84 | 12,84 | 10,12% | - |
| 26.11.2025 | 11,78 | 13,13 | 11,66 | 11,66 | 1,30% | - |
| 25.11.2025 | 11,75 | 11,86 | 11,51 | 11,51 | -0,95% | 844,00 |
| 24.11.2025 | 11,80 | 11,86 | 11,61 | 11,62 | 0,09% | - |
| 21.11.2025 | 11,83 | 11,94 | 11,58 | 11,61 | -1,44% | - |
| 20.11.2025 | 11,88 | 12,04 | 11,78 | 11,78 | 1,03% | - |
| 19.11.2025 | 12,26 | 12,28 | 11,66 | 11,66 | -2,59% | - |
| 18.11.2025 | 12,10 | 12,33 | 11,97 | 11,97 | -1,80% | - |
| 17.11.2025 | 12,38 | 12,47 | 12,19 | 12,19 | -0,49% | - |
| 14.11.2025 | 12,54 | 12,60 | 12,12 | 12,25 | -1,45% | - |
| 13.11.2025 | 12,61 | 12,67 | 12,43 | 12,43 | 0,49% | - |
| 12.11.2025 | 12,78 | 12,87 | 12,37 | 12,37 | -1,36% | - |
| 11.11.2025 | 12,87 | 12,91 | 12,54 | 12,54 | 31,65% | - |
| 10.11.2025 | 11,56 | 12,84 | 9,53 | 9,53 | -23,37% | - |
| 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% | - |