11,850€
-22,80%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,18 | 15,21 | 11,01 | 11,79 | -23,22% | 250,00 |
| 01.10.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,39% | - |
| 30.09.2026 | 15,41 | 15,41 | 15,41 | 15,41 | 0,39% | - |
| 29.09.2026 | 15,25 | 15,35 | 15,25 | 15,35 | 0,99% | 250,00 |
| 28.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 25.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,85% | - |
| 24.09.2026 | 15,35 | 15,35 | 15,27 | 15,27 | -4,38% | 719,00 |
| 23.09.2026 | 15,97 | 15,97 | 15,97 | 15,97 | 0,63% | - |
| 22.09.2026 | 16,28 | 16,33 | 15,86 | 15,87 | -2,58% | 2.572,00 |
| 21.09.2026 | 15,63 | 16,29 | 15,63 | 16,29 | 6,89% | 585,00 |
| 18.09.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -1,68% | - |
| 17.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,71% | - |
| 16.09.2026 | 15,39 | 15,39 | 15,39 | 15,39 | -1,66% | - |
| 15.09.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -1,70% | - |
| 14.09.2026 | 15,53 | 15,92 | 15,53 | 15,92 | 1,47% | 365,00 |
| 11.09.2026 | 15,69 | 15,69 | 15,69 | 15,69 | -0,32% | - |
| 10.09.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 1,29% | - |
| 09.09.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 0,91% | - |
| 08.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,84% | - |
| 07.09.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -2,45% | - |
| 04.09.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,19% | - |
| 03.09.2026 | 15,89 | 15,89 | 15,89 | 15,89 | -1,61% | - |
| 02.09.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,25% | - |
| 01.09.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -0,61% | - |
| 31.08.2026 | 16,29 | 16,29 | 16,29 | 16,29 | -0,31% | - |
| 28.08.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 1,05% | - |
| 27.08.2026 | 16,17 | 16,17 | 16,17 | 16,17 | 1,63% | - |
| 26.08.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 0,38% | - |
| 25.08.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 1,54% | - |
| 24.08.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 2,23% | - |
| 21.08.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -0,84% | - |
| 20.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -4,70% | - |
| 19.08.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,31% | - |
| 18.08.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 1,32% | - |
| 17.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 14.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 13.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,15% | - |
| 12.08.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 2,33% | - |
| 11.08.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 2,39% | - |
| 10.08.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 1,44% | - |
| 07.08.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -3,04% | - |
| 06.08.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -1,44% | - |
| 05.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,69% | - |
| 04.08.2026 | 15,89 | 15,89 | 15,89 | 15,89 | -7,02% | - |
| 03.08.2026 | 17,09 | 17,09 | 17,09 | 17,09 | -12,85% | - |
| 31.07.2026 | 20,14 | 20,14 | 19,61 | 19,61 | -3,59% | 250,00 |
| 30.07.2026 | 19,52 | 20,34 | 19,52 | 20,34 | 1,90% | 750,00 |
| 29.07.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -0,30% | - |
| 28.07.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -0,60% | - |
| 27.07.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 1,51% | - |
| 24.07.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -1,39% | - |
| 23.07.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -2,42% | - |
| 22.07.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 1,38% | - |
| 21.07.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -0,68% | - |
| 20.07.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -1,44% | - |
| 17.07.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -0,48% | - |
| 16.07.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 1,56% | - |
| 15.07.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,39% | - |
| 14.07.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -2,55% | - |
| 13.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -1,03% | - |
| 10.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,83% | - |
| 09.07.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -1,10% | - |
| 08.07.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -2,24% | - |
| 07.07.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 2,48% | - |
| 06.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 0,00% | - |
| 03.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 0,93% | - |
| 02.07.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 2,18% | - |
| 01.07.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -1,49% | - |
| 30.06.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -0,09% | - |
| 29.06.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -0,74% | - |
| 26.06.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -1,46% | - |
| 25.06.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -2,49% | - |
| 24.06.2026 | 22,26 | 22,50 | 22,26 | 22,50 | 2,55% | 100,00 |
| 23.06.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -0,27% | - |
| 22.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,43% | - |
| 19.06.2026 | 21,86 | 22,32 | 21,86 | 22,32 | 1,92% | 1.000,00 |
| 18.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,44% | - |
| 17.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,27% | - |
| 16.06.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -3,06% | - |
| 15.06.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 2,14% | - |
| 12.06.2026 | 22,38 | 22,38 | 22,38 | 22,38 | 2,01% | - |
| 11.06.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 0,83% | - |
| 10.06.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 2,16% | - |
| 09.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 08.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 05.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 2,58% | - |
| 04.06.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -1,04% | - |
| 03.06.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,47% | - |
| 02.06.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 3,10% | - |
| 01.06.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -0,86% | - |
| 29.05.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 0,39% | - |
| 28.05.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -2,99% | - |
| 27.05.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,19% | - |
| 26.05.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 1,04% | - |
| 25.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,84% | - |
| 22.05.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 2,99% | - |
| 21.05.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 4,16% | - |
| 20.05.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 9,51% | - |
| 19.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,18% | - |
| 18.05.2026 | 17,47 | 17,47 | 17,47 | 17,47 | 0,46% | - |