12,915€
1,14%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,81 | 12,85 | 12,71 | 12,71 | -0,51% | - |
| 06.11.2025 | 13,02 | 13,02 | 12,76 | 12,77 | -0,78% | - |
| 05.11.2025 | 12,72 | 12,87 | 12,62 | 12,87 | 2,55% | - |
| 04.11.2025 | 12,82 | 12,84 | 12,48 | 12,55 | -1,95% | - |
| 03.11.2025 | 12,82 | 12,85 | 12,72 | 12,80 | 0,55% | - |
| 31.10.2025 | 12,75 | 12,76 | 12,64 | 12,73 | 0,20% | - |
| 30.10.2025 | 12,88 | 12,97 | 12,61 | 12,71 | -0,97% | - |
| 29.10.2025 | 12,86 | 12,92 | 12,76 | 12,83 | -0,81% | - |
| 28.10.2025 | 12,99 | 12,99 | 12,81 | 12,94 | 0,08% | - |
| 27.10.2025 | 12,83 | 13,00 | 12,80 | 12,93 | 0,58% | - |
| 24.10.2025 | 12,90 | 12,95 | 12,68 | 12,85 | 1,70% | 35,00 |
| 23.10.2025 | 12,61 | 12,67 | 12,55 | 12,64 | 1,49% | - |
| 22.10.2025 | 12,44 | 12,49 | 12,39 | 12,45 | -0,12% | - |
| 21.10.2025 | 12,60 | 12,60 | 12,41 | 12,47 | -0,99% | - |
| 20.10.2025 | 12,47 | 12,59 | 12,37 | 12,59 | 1,66% | - |
| 17.10.2025 | 12,28 | 12,43 | 12,16 | 12,39 | -0,52% | 15,00 |
| 16.10.2025 | 12,42 | 12,53 | 12,37 | 12,45 | 0,20% | - |
| 15.10.2025 | 12,69 | 12,78 | 12,37 | 12,43 | -2,13% | - |
| 14.10.2025 | 12,52 | 12,70 | 12,39 | 12,70 | 1,07% | - |
| 13.10.2025 | 12,50 | 12,58 | 12,40 | 12,56 | 0,84% | 9,00 |
| 10.10.2025 | 12,53 | 12,56 | 12,36 | 12,46 | -0,84% | - |
| 09.10.2025 | 12,48 | 12,63 | 12,46 | 12,56 | 0,52% | 157,00 |
| 08.10.2025 | 12,40 | 12,60 | 12,30 | 12,50 | 0,64% | 3,00 |
| 07.10.2025 | 12,42 | 12,48 | 12,35 | 12,42 | -0,12% | 1,00 |
| 06.10.2025 | 12,45 | 12,47 | 12,39 | 12,43 | -0,24% | - |
| 03.10.2025 | 12,43 | 12,48 | 12,42 | 12,46 | 0,44% | - |
| 02.10.2025 | 12,49 | 12,50 | 12,28 | 12,41 | -0,16% | - |
| 01.10.2025 | 12,42 | 12,44 | 12,25 | 12,43 | 0,08% | - |
| 30.09.2025 | 12,23 | 12,60 | 12,20 | 12,42 | 1,80% | 55,00 |
| 29.09.2025 | 12,26 | 12,35 | 12,14 | 12,20 | 0,12% | 4,00 |
| 26.09.2025 | 12,18 | 12,28 | 12,06 | 12,18 | -0,37% | 1,00 |
| 25.09.2025 | 12,34 | 12,36 | 12,11 | 12,23 | -1,09% | - |
| 24.09.2025 | 12,44 | 12,49 | 12,30 | 12,36 | -1,24% | 26,00 |
| 23.09.2025 | 12,52 | 12,62 | 12,50 | 12,52 | -0,04% | - |
| 22.09.2025 | 12,40 | 12,58 | 12,35 | 12,52 | 1,01% | - |
| 19.09.2025 | 12,80 | 12,81 | 12,25 | 12,40 | -3,24% | 5,00 |
| 18.09.2025 | 12,82 | 12,87 | 12,66 | 12,81 | -2,03% | - |
| 17.09.2025 | 13,08 | 13,20 | 13,02 | 13,08 | -0,11% | - |
| 16.09.2025 | 13,37 | 13,40 | 13,06 | 13,09 | -2,42% | - |
| 15.09.2025 | 13,58 | 13,61 | 13,32 | 13,42 | -1,14% | 3,00 |
| 12.09.2025 | 13,70 | 13,78 | 13,43 | 13,57 | 1,08% | - |
| 11.09.2025 | 13,42 | 13,44 | 13,40 | 13,43 | -0,11% | - |
| 10.09.2025 | 13,41 | 13,44 | 13,41 | 13,44 | 0,56% | - |
| 09.09.2025 | 13,09 | 13,38 | 13,06 | 13,37 | 1,29% | - |
| 08.09.2025 | 13,15 | 13,21 | 13,15 | 13,20 | 0,38% | - |
| 05.09.2025 | 13,11 | 13,28 | 13,10 | 13,15 | 0,23% | - |
| 04.09.2025 | 13,00 | 13,16 | 12,74 | 13,12 | 1,67% | - |
| 03.09.2025 | 12,69 | 12,90 | 12,68 | 12,90 | 1,10% | - |
| 02.09.2025 | 13,01 | 13,09 | 12,68 | 12,76 | -1,88% | - |
| 01.09.2025 | 13,18 | 13,21 | 12,93 | 13,01 | -1,40% | - |
| 29.08.2025 | 13,25 | 13,32 | 13,12 | 13,19 | -0,49% | - |
| 28.08.2025 | 13,45 | 13,51 | 13,20 | 13,26 | -1,45% | - |
| 27.08.2025 | 13,44 | 13,48 | 13,35 | 13,45 | 0,07% | - |
| 26.08.2025 | 13,39 | 13,47 | 13,23 | 13,44 | 0,79% | - |
| 25.08.2025 | 13,36 | 13,38 | 13,29 | 13,34 | -0,45% | - |
| 22.08.2025 | 13,33 | 13,42 | 13,29 | 13,40 | 0,37% | - |
| 21.08.2025 | 13,37 | 13,38 | 13,25 | 13,35 | -0,19% | - |
| 20.08.2025 | 13,46 | 13,49 | 13,22 | 13,37 | -0,56% | - |
| 19.08.2025 | 13,43 | 13,46 | 13,31 | 13,45 | 0,19% | - |
| 18.08.2025 | 13,35 | 13,47 | 13,26 | 13,42 | 0,75% | - |
| 15.08.2025 | 13,39 | 13,48 | 13,30 | 13,32 | -0,41% | - |
| 14.08.2025 | 13,28 | 13,42 | 13,25 | 13,38 | 0,53% | - |
| 13.08.2025 | 13,23 | 13,34 | 13,17 | 13,31 | 0,57% | - |
| 12.08.2025 | 13,29 | 13,42 | 13,18 | 13,23 | -0,53% | - |
| 11.08.2025 | 13,19 | 13,30 | 13,18 | 13,30 | 0,83% | 233,00 |
| 08.08.2025 | 13,21 | 13,22 | 13,10 | 13,19 | 0,11% | - |
| 07.08.2025 | 13,11 | 13,22 | 13,04 | 13,18 | 0,42% | - |
| 06.08.2025 | 13,09 | 13,21 | 12,98 | 13,12 | 0,19% | - |
| 05.08.2025 | 13,14 | 13,29 | 13,08 | 13,10 | -0,30% | - |
| 04.08.2025 | 12,98 | 13,20 | 12,98 | 13,14 | 0,96% | - |
| 01.08.2025 | 13,05 | 13,19 | 12,92 | 13,01 | -0,72% | - |
| 31.07.2025 | 12,89 | 13,14 | 12,88 | 13,11 | 1,63% | - |
| 30.07.2025 | 12,96 | 12,97 | 12,78 | 12,90 | -0,15% | - |
| 29.07.2025 | 12,93 | 12,98 | 12,71 | 12,92 | 0,00% | - |
| 28.07.2025 | 13,09 | 13,25 | 12,86 | 12,92 | -1,49% | - |
| 25.07.2025 | 13,26 | 13,28 | 12,93 | 13,11 | -1,09% | - |
| 24.07.2025 | 12,50 | 13,27 | 12,26 | 13,26 | 6,21% | 120,00 |
| 23.07.2025 | 12,37 | 12,51 | 12,21 | 12,48 | 0,97% | - |
| 22.07.2025 | 12,38 | 12,41 | 12,24 | 12,36 | -0,36% | 50,00 |
| 21.07.2025 | 12,45 | 12,51 | 12,39 | 12,41 | -0,24% | - |
| 18.07.2025 | 12,50 | 12,56 | 12,42 | 12,44 | -0,20% | 432,00 |
| 17.07.2025 | 12,39 | 12,50 | 12,28 | 12,46 | 0,56% | 10,00 |
| 16.07.2025 | 12,23 | 12,43 | 12,16 | 12,39 | 1,35% | - |
| 15.07.2025 | 12,60 | 12,63 | 12,05 | 12,23 | -3,05% | - |
| 14.07.2025 | 12,53 | 12,62 | 12,39 | 12,61 | 0,72% | - |
| 11.07.2025 | 12,52 | 12,59 | 12,47 | 12,52 | -0,28% | - |
| 10.07.2025 | 12,58 | 12,67 | 12,51 | 12,56 | -0,32% | - |
| 09.07.2025 | 12,62 | 12,74 | 12,49 | 12,60 | -0,36% | - |
| 08.07.2025 | 12,53 | 12,67 | 12,53 | 12,64 | 0,84% | - |
| 07.07.2025 | 12,36 | 12,62 | 12,35 | 12,54 | 1,46% | - |
| 04.07.2025 | 12,38 | 12,44 | 12,27 | 12,36 | -0,56% | - |
| 03.07.2025 | 12,19 | 12,45 | 12,19 | 12,43 | 1,76% | - |
| 02.07.2025 | 12,64 | 12,67 | 12,05 | 12,21 | -2,90% | - |
| 01.07.2025 | 12,53 | 12,65 | 12,45 | 12,58 | 0,40% | - |
| 30.06.2025 | 12,65 | 12,78 | 12,48 | 12,53 | -0,71% | - |
| 27.06.2025 | 12,59 | 12,72 | 12,50 | 12,62 | 0,20% | - |
| 26.06.2025 | 12,55 | 12,62 | 12,50 | 12,59 | 0,56% | - |
| 25.06.2025 | 12,52 | 12,60 | 12,47 | 12,52 | 0,04% | - |
| 24.06.2025 | 12,83 | 12,94 | 12,52 | 12,52 | -1,15% | - |
| 23.06.2025 | 12,30 | 12,68 | 12,28 | 12,66 | 2,59% | - |