21,300€
-1,48%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,73 | 21,75 | 21,19 | 21,30 | -1,48% | - |
| 08.07.2026 | 21,95 | 22,03 | 21,20 | 21,62 | -1,77% | - |
| 07.07.2026 | 22,35 | 22,38 | 21,83 | 22,01 | -1,74% | - |
| 06.07.2026 | 21,92 | 22,43 | 21,81 | 22,40 | 2,28% | 140,00 |
| 03.07.2026 | 21,86 | 21,95 | 21,61 | 21,90 | 0,55% | 2.145,00 |
| 02.07.2026 | 21,71 | 22,04 | 21,50 | 21,78 | 0,28% | 1.760,00 |
| 01.07.2026 | 21,30 | 21,79 | 21,26 | 21,72 | 1,83% | - |
| 30.06.2026 | 21,64 | 21,66 | 21,29 | 21,33 | -1,25% | - |
| 29.06.2026 | 21,71 | 21,73 | 21,35 | 21,60 | 0,09% | - |
| 26.06.2026 | 21,84 | 21,95 | 21,27 | 21,58 | -1,05% | - |
| 25.06.2026 | 22,14 | 22,17 | 21,79 | 21,81 | -1,36% | - |
| 24.06.2026 | 22,53 | 22,53 | 22,03 | 22,11 | -1,47% | - |
| 23.06.2026 | 22,11 | 22,51 | 22,00 | 22,44 | 0,63% | - |
| 22.06.2026 | 22,06 | 22,41 | 22,04 | 22,30 | 1,23% | - |
| 19.06.2026 | 21,95 | 22,17 | 21,91 | 22,03 | 0,50% | 280,00 |
| 18.06.2026 | 22,07 | 22,15 | 21,85 | 21,92 | -0,09% | - |
| 17.06.2026 | 22,38 | 22,42 | 21,92 | 21,94 | -1,57% | 668,00 |
| 16.06.2026 | 22,31 | 22,60 | 22,29 | 22,29 | 0,00% | - |
| 15.06.2026 | 23,11 | 23,15 | 22,27 | 22,29 | -2,15% | - |
| 12.06.2026 | 22,63 | 22,82 | 22,35 | 22,78 | 0,57% | - |
| 11.06.2026 | 22,16 | 22,71 | 21,96 | 22,65 | 2,54% | - |
| 10.06.2026 | 21,90 | 22,24 | 21,70 | 22,09 | 0,55% | - |
| 09.06.2026 | 21,30 | 21,97 | 21,28 | 21,97 | 2,71% | - |
| 08.06.2026 | 21,10 | 21,55 | 21,04 | 21,39 | 1,47% | - |
| 05.06.2026 | 21,50 | 21,77 | 21,08 | 21,08 | -1,95% | - |
| 04.06.2026 | 21,08 | 21,64 | 21,04 | 21,50 | 1,94% | - |
| 03.06.2026 | 21,30 | 21,37 | 21,03 | 21,09 | -1,03% | - |
| 02.06.2026 | 21,40 | 21,59 | 21,20 | 21,31 | -0,33% | - |
| 01.06.2026 | 20,82 | 21,42 | 20,69 | 21,38 | 3,14% | - |
| 29.05.2026 | 21,00 | 21,01 | 20,61 | 20,73 | -0,96% | - |
| 28.05.2026 | 20,91 | 21,17 | 20,83 | 20,93 | -0,52% | - |
| 27.05.2026 | 21,38 | 21,50 | 20,84 | 21,04 | -1,54% | - |
| 26.05.2026 | 21,51 | 21,80 | 21,37 | 21,37 | -1,02% | - |
| 25.05.2026 | 21,25 | 21,59 | 21,24 | 21,59 | 1,03% | 6.800,00 |
| 22.05.2026 | 21,60 | 21,71 | 21,37 | 21,37 | -0,93% | - |
| 21.05.2026 | 20,91 | 21,90 | 20,83 | 21,57 | 2,71% | - |
| 20.05.2026 | 20,01 | 21,03 | 19,99 | 21,00 | 4,69% | - |
| 19.05.2026 | 18,25 | 20,38 | 18,22 | 20,06 | 9,65% | - |
| 18.05.2026 | 17,47 | 18,35 | 17,43 | 18,30 | 3,86% | - |
| 15.05.2026 | 17,42 | 17,87 | 17,42 | 17,62 | 0,54% | - |
| 14.05.2026 | 17,76 | 17,84 | 17,52 | 17,52 | -1,27% | - |
| 13.05.2026 | 17,85 | 17,87 | 17,49 | 17,75 | -0,14% | - |
| 12.05.2026 | 17,68 | 17,86 | 17,60 | 17,77 | -0,39% | - |
| 11.05.2026 | 17,81 | 17,97 | 17,64 | 17,84 | -0,39% | - |
| 08.05.2026 | 17,74 | 17,91 | 17,71 | 17,91 | 1,22% | - |
| 07.05.2026 | 18,14 | 18,20 | 17,70 | 17,70 | -1,69% | - |
| 06.05.2026 | 18,00 | 18,12 | 17,79 | 18,00 | 0,67% | - |
| 05.05.2026 | 17,21 | 18,06 | 17,18 | 17,88 | 3,95% | - |
| 04.05.2026 | 17,66 | 17,69 | 17,13 | 17,20 | -2,49% | - |
| 30.04.2026 | 17,32 | 17,66 | 17,27 | 17,64 | -0,56% | - |
| 29.04.2026 | 17,90 | 17,93 | 17,70 | 17,74 | -0,39% | - |
| 28.04.2026 | 17,82 | 17,89 | 17,71 | 17,81 | -0,17% | - |
| 27.04.2026 | 17,58 | 17,87 | 17,51 | 17,84 | 1,05% | - |
| 24.04.2026 | 17,52 | 17,69 | 17,43 | 17,66 | 0,89% | - |
| 23.04.2026 | 17,79 | 17,89 | 17,36 | 17,50 | -2,32% | - |
| 22.04.2026 | 17,81 | 17,93 | 17,68 | 17,92 | 1,62% | - |
| 21.04.2026 | 17,78 | 17,89 | 17,63 | 17,63 | -0,70% | - |
| 20.04.2026 | 17,38 | 17,76 | 17,35 | 17,76 | 1,28% | - |
| 17.04.2026 | 17,55 | 17,70 | 17,53 | 17,53 | -0,06% | - |
| 16.04.2026 | 17,68 | 17,70 | 17,51 | 17,54 | -0,40% | 460,00 |
| 15.04.2026 | 17,53 | 17,74 | 17,51 | 17,61 | 0,14% | - |
| 14.04.2026 | 17,39 | 17,62 | 17,33 | 17,59 | 0,95% | - |
| 13.04.2026 | 16,82 | 17,42 | 16,82 | 17,42 | 2,71% | - |
| 10.04.2026 | 16,95 | 17,15 | 16,81 | 16,96 | 0,77% | - |
| 09.04.2026 | 16,69 | 17,00 | 16,54 | 16,83 | 0,60% | - |
| 08.04.2026 | 17,55 | 17,61 | 16,60 | 16,73 | -0,48% | - |
| 07.04.2026 | 16,68 | 16,81 | 16,52 | 16,81 | 0,57% | - |
| 02.04.2026 | 16,26 | 16,76 | 16,25 | 16,72 | 0,48% | - |
| 01.04.2026 | 16,92 | 17,06 | 16,57 | 16,64 | -1,36% | - |
| 31.03.2026 | 16,68 | 16,89 | 16,48 | 16,87 | 2,15% | - |
| 30.03.2026 | 16,36 | 16,67 | 16,15 | 16,51 | 1,23% | - |
| 27.03.2026 | 16,87 | 16,88 | 16,31 | 16,31 | -3,06% | - |
| 26.03.2026 | 16,87 | 17,00 | 16,73 | 16,83 | -0,33% | - |
| 25.03.2026 | 16,93 | 17,13 | 16,71 | 16,88 | -0,35% | - |
| 24.03.2026 | 16,64 | 16,95 | 16,64 | 16,94 | 1,04% | - |
| 23.03.2026 | 16,36 | 16,99 | 16,31 | 16,77 | 1,05% | - |
| 20.03.2026 | 16,93 | 16,99 | 16,52 | 16,59 | -1,83% | - |
| 19.03.2026 | 15,65 | 17,04 | 15,65 | 16,90 | 7,95% | - |
| 18.03.2026 | 16,11 | 16,15 | 15,66 | 15,66 | -1,97% | - |
| 17.03.2026 | 15,72 | 16,06 | 15,70 | 15,97 | 0,82% | - |
| 16.03.2026 | 15,93 | 15,97 | 15,60 | 15,84 | 0,41% | - |
| 13.03.2026 | 15,54 | 15,99 | 15,45 | 15,78 | 1,51% | - |
| 12.03.2026 | 15,35 | 15,66 | 15,35 | 15,54 | 0,23% | - |
| 11.03.2026 | 15,64 | 15,65 | 15,33 | 15,51 | -0,51% | - |
| 10.03.2026 | 15,91 | 16,05 | 15,58 | 15,59 | -2,07% | - |
| 09.03.2026 | 15,30 | 15,99 | 15,24 | 15,92 | 0,89% | - |
| 06.03.2026 | 15,58 | 15,82 | 15,55 | 15,78 | 1,58% | - |
| 05.03.2026 | 15,40 | 15,77 | 15,37 | 15,53 | -0,22% | - |
| 04.03.2026 | 15,61 | 15,74 | 15,24 | 15,57 | -1,27% | - |
| 03.03.2026 | 15,58 | 15,83 | 15,25 | 15,77 | 2,74% | - |
| 02.03.2026 | 14,97 | 15,43 | 14,52 | 15,35 | 2,88% | - |
| 27.02.2026 | 15,08 | 15,17 | 14,89 | 14,92 | -0,43% | 5.610,00 |
| 26.02.2026 | 15,18 | 15,28 | 14,98 | 14,98 | -1,54% | - |
| 25.02.2026 | 15,04 | 15,26 | 15,03 | 15,22 | 1,13% | - |
| 24.02.2026 | 15,16 | 15,24 | 14,99 | 15,05 | -0,63% | - |
| 23.02.2026 | 15,52 | 15,70 | 15,09 | 15,14 | -3,01% | - |
| 20.02.2026 | 15,62 | 15,69 | 15,57 | 15,61 | 0,22% | - |
| 19.02.2026 | 15,78 | 15,88 | 15,53 | 15,58 | -1,24% | - |
| 18.02.2026 | 15,82 | 15,90 | 15,61 | 15,77 | -0,19% | - |
| 17.02.2026 | 15,78 | 15,87 | 15,63 | 15,80 | -0,44% | - |