12,335€
0,04%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -1,91% | - |
| 15.10.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 1,53% | - |
| 14.10.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,65% | - |
| 13.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,89% | - |
| 10.10.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -2,13% | - |
| 09.10.2025 | 12,37 | 12,68 | 12,37 | 12,68 | 3,17% | 800,00 |
| 08.10.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,00% | - |
| 07.10.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,16% | - |
| 06.10.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,08% | - |
| 03.10.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,24% | - |
| 02.10.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,08% | - |
| 01.10.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,32% | - |
| 30.09.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,33% | - |
| 29.09.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -1,87% | - |
| 26.09.2025 | 12,11 | 12,31 | 12,11 | 12,31 | 0,65% | 40,00 |
| 25.09.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,13% | - |
| 24.09.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -1,04% | - |
| 23.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,79% | - |
| 22.09.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -3,23% | - |
| 19.09.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 0,55% | - |
| 18.09.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -2,55% | - |
| 17.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -2,12% | - |
| 16.09.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -1,56% | - |
| 15.09.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,67% | - |
| 12.09.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,52% | - |
| 11.09.2025 | 13,43 | 13,50 | 13,32 | 13,46 | 1,28% | - |
| 10.09.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,42% | - |
| 08.09.2025 | 13,19 | 13,24 | 13,09 | 13,24 | -1,60% | - |
| 05.09.2025 | 13,04 | 13,45 | 13,04 | 13,45 | 5,16% | 38,00 |
| 04.09.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 1,27% | - |
| 03.09.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -2,02% | - |
| 02.09.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -1,45% | - |
| 01.09.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,61% | - |
| 29.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -1,42% | - |
| 28.08.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,30% | - |
| 27.08.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 0,60% | - |
| 26.08.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,38% | - |
| 25.08.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,23% | - |
| 22.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 21.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,15% | - |
| 20.08.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -1,34% | - |
| 19.08.2025 | 13,31 | 13,45 | 13,31 | 13,45 | 1,89% | 42,00 |
| 18.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,53% | - |
| 15.08.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,30% | - |
| 14.08.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 1,07% | - |
| 13.08.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -0,46% | - |
| 12.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -2,08% | - |
| 11.08.2025 | 13,10 | 13,43 | 13,10 | 13,43 | 2,91% | 800,00 |
| 08.08.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,23% | - |
| 07.08.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,31% | - |
| 06.08.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,84% | - |
| 05.08.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,77% | - |
| 04.08.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,00% | - |
| 01.08.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 1,41% | - |
| 31.07.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 0,08% | - |
| 30.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,08% | - |
| 29.07.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -1,69% | - |
| 28.07.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -0,84% | - |
| 25.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 6,92% | - |
| 24.07.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,16% | - |
| 23.07.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 0,00% | - |
| 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% | - |