12,335€
-0,20%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,40% | - |
| 21.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | - |
| 18.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,49% | - |
| 17.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | - |
| 16.07.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -2,41% | - |
| 15.07.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,65% | - |
| 14.07.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,48% | - |
| 11.07.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -0,16% | - |
| 10.07.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,32% | - |
| 09.07.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 0,08% | - |
| 08.07.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 1,88% | - |
| 07.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,57% | - |
| 04.07.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 1,90% | - |
| 03.07.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -3,13% | - |
| 02.07.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,65% | - |
| 01.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,43% | - |
| 30.06.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,80% | - |
| 27.06.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,24% | - |
| 26.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | - |
| 25.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -2,12% | - |
| 24.06.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 3,84% | - |
| 23.06.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,29% | - |
| 20.06.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,24% | - |
| 19.06.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,73% | - |
| 18.06.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -2,38% | - |
| 17.06.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 0,96% | - |
| 16.06.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -1,19% | - |
| 13.06.2025 | 12,53 | 12,62 | 12,53 | 12,62 | 1,28% | 200,00 |
| 12.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -2,27% | - |
| 11.06.2025 | 12,59 | 12,75 | 12,59 | 12,75 | -0,23% | 250,00 |
| 10.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,16% | - |
| 09.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | - |
| 06.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 05.06.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -2,37% | - |
| 04.06.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,58% | - |
| 03.06.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -2,71% | - |
| 02.06.2025 | 13,30 | 13,64 | 13,30 | 13,64 | -0,22% | 200,00 |
| 30.05.2025 | 13,38 | 13,67 | 13,38 | 13,67 | 2,01% | 750,00 |
| 29.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,07% | - |
| 28.05.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -0,96% | - |
| 27.05.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,31% | - |
| 26.05.2025 | 13,47 | 13,70 | 13,47 | 13,70 | 3,09% | 500,00 |
| 23.05.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,00% | - |
| 22.05.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,30% | - |
| 21.05.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,08% | - |
| 20.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,76% | - |
| 19.05.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,08% | - |
| 16.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,40% | - |
| 15.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,39% | - |
| 14.05.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -0,23% | - |
| 13.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,54% | - |
| 12.05.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,69% | - |
| 09.05.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,23% | - |
| 08.05.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 1,96% | - |
| 07.05.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,87% | - |
| 06.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,16% | - |
| 05.05.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 1,45% | - |
| 02.05.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 0,73% | - |
| 30.04.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -1,91% | - |
| 29.04.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 1,53% | - |
| 28.04.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,14% | - |
| 25.04.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,74% | - |
| 24.04.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,82% | - |
| 23.04.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 2,77% | - |
| 22.04.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 0,08% | - |
| 17.04.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,79% | - |
| 16.04.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 2,63% | - |
| 15.04.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -1,38% | - |
| 14.04.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 1,67% | - |
| 11.04.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,26% | - |
| 10.04.2025 | 11,63 | 11,63 | 11,41 | 11,41 | 8,15% | 500,00 |
| 09.04.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -2,68% | - |
| 08.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 5,45% | - |
| 07.04.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -9,59% | - |
| 04.04.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 0,09% | - |
| 03.04.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,09% | - |
| 02.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 01.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,62% | - |
| 31.03.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -0,87% | - |
| 28.03.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -0,44% | - |
| 27.03.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,26% | - |
| 26.03.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,79% | - |
| 25.03.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,06% | - |
| 24.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 21.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,09% | - |
| 20.03.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,98% | - |
| 19.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | - |
| 18.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,18% | - |
| 17.03.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 0,00% | - |
| 14.03.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 1,26% | - |
| 13.03.2025 | 10,99 | 11,49 | 10,99 | 11,09 | 1,19% | 552,00 |
| 12.03.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,36% | - |
| 11.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,43% | - |
| 10.03.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,45% | - |
| 07.03.2025 | 11,17 | 11,17 | 11,00 | 11,00 | -3,08% | 552,00 |
| 06.03.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,39% | - |
| 05.03.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -0,17% | - |
| 04.03.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 03.03.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,26% | - |
| 28.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,09% | - |