12,910€
0,04%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,96 | 12,96 | 12,81 | 12,91 | 0,04% | 50,00 |
| 05.06.2025 | 12,86 | 13,05 | 12,81 | 12,91 | 0,27% | 450,00 |
| 04.06.2025 | 13,04 | 13,16 | 12,68 | 12,87 | -1,27% | 199,00 |
| 03.06.2025 | 13,39 | 13,42 | 13,02 | 13,04 | -3,12% | 900,00 |
| 02.06.2025 | 13,42 | 13,53 | 13,29 | 13,46 | 0,26% | - |
| 30.05.2025 | 13,47 | 13,59 | 13,32 | 13,42 | -0,45% | - |
| 29.05.2025 | 13,50 | 13,72 | 13,40 | 13,48 | -0,11% | - |
| 28.05.2025 | 13,48 | 13,63 | 13,42 | 13,50 | 0,15% | - |
| 27.05.2025 | 13,66 | 13,69 | 13,47 | 13,48 | -1,53% | - |
| 26.05.2025 | 13,51 | 13,79 | 13,51 | 13,69 | 1,33% | - |
| 23.05.2025 | 13,40 | 13,56 | 13,28 | 13,51 | 0,82% | - |
| 22.05.2025 | 13,37 | 13,49 | 13,33 | 13,40 | 0,19% | - |
| 21.05.2025 | 13,38 | 13,48 | 13,30 | 13,37 | 0,00% | - |
| 20.05.2025 | 13,37 | 13,49 | 13,31 | 13,37 | 0,00% | - |
| 19.05.2025 | 13,28 | 13,38 | 13,16 | 13,37 | 0,68% | - |
| 16.05.2025 | 13,13 | 13,32 | 13,07 | 13,28 | 1,18% | - |
| 15.05.2025 | 12,97 | 13,18 | 12,89 | 13,13 | 1,23% | - |
| 14.05.2025 | 12,92 | 13,09 | 12,84 | 12,97 | 0,43% | - |
| 13.05.2025 | 12,82 | 12,94 | 12,72 | 12,91 | 0,04% | - |
| 12.05.2025 | 13,16 | 13,28 | 12,74 | 12,91 | -0,39% | - |
| 09.05.2025 | 13,04 | 13,12 | 12,85 | 12,96 | -0,61% | - |
| 08.05.2025 | 13,00 | 13,16 | 13,00 | 13,04 | 0,00% | - |
| 07.05.2025 | 12,89 | 13,06 | 12,86 | 13,04 | 1,12% | - |
| 06.05.2025 | 12,79 | 12,92 | 12,76 | 12,89 | 0,70% | - |
| 05.05.2025 | 12,74 | 12,82 | 12,66 | 12,80 | 0,51% | 120,00 |
| 02.05.2025 | 12,83 | 12,83 | 12,45 | 12,74 | 0,39% | - |
| 30.04.2025 | 12,52 | 12,71 | 12,41 | 12,69 | 1,44% | - |
| 29.04.2025 | 12,68 | 12,72 | 12,31 | 12,51 | -1,34% | - |
| 28.04.2025 | 12,57 | 12,72 | 12,47 | 12,68 | 0,72% | - |
| 25.04.2025 | 12,41 | 12,59 | 12,34 | 12,59 | 1,61% | - |
| 24.04.2025 | 12,27 | 12,39 | 12,20 | 12,39 | 0,98% | - |
| 23.04.2025 | 12,54 | 12,56 | 12,21 | 12,27 | -0,41% | - |
| 22.04.2025 | 12,01 | 12,33 | 11,99 | 12,32 | 1,61% | - |
| 17.04.2025 | 11,90 | 12,23 | 11,90 | 12,12 | 1,85% | - |
| 16.04.2025 | 11,96 | 12,10 | 11,67 | 11,90 | -0,46% | - |
| 15.04.2025 | 11,48 | 11,99 | 11,45 | 11,96 | 4,23% | 450,00 |
| 14.04.2025 | 11,68 | 11,77 | 11,35 | 11,47 | -1,80% | - |
| 11.04.2025 | 11,44 | 11,71 | 11,22 | 11,68 | 2,23% | 75,00 |
| 10.04.2025 | 11,95 | 11,95 | 11,15 | 11,43 | -4,39% | - |
| 09.04.2025 | 10,54 | 12,01 | 10,49 | 11,95 | 11,79% | - |
| 08.04.2025 | 10,76 | 11,07 | 10,53 | 10,69 | -0,60% | - |
| 07.04.2025 | 10,40 | 11,04 | 10,17 | 10,76 | -0,32% | - |
| 04.04.2025 | 11,52 | 11,55 | 10,79 | 10,79 | -6,30% | - |
| 03.04.2025 | 11,32 | 11,68 | 11,27 | 11,52 | -1,07% | - |
| 02.04.2025 | 11,47 | 11,65 | 11,43 | 11,64 | 1,48% | - |
| 01.04.2025 | 11,47 | 11,59 | 11,40 | 11,47 | 0,04% | - |
| 31.03.2025 | 11,50 | 11,50 | 11,36 | 11,47 | -0,17% | - |
| 28.03.2025 | 11,52 | 11,57 | 11,44 | 11,49 | -0,30% | - |
| 27.03.2025 | 11,58 | 11,65 | 11,50 | 11,52 | -0,52% | - |
| 26.03.2025 | 11,59 | 11,67 | 11,54 | 11,58 | -0,09% | - |
| 25.03.2025 | 11,56 | 11,63 | 11,49 | 11,59 | 0,26% | - |
| 24.03.2025 | 11,39 | 11,56 | 11,39 | 11,56 | 1,54% | - |
| 21.03.2025 | 11,41 | 11,43 | 11,28 | 11,39 | -0,22% | - |
| 20.03.2025 | 11,45 | 11,50 | 11,27 | 11,41 | -0,35% | - |
| 19.03.2025 | 11,30 | 11,47 | 11,26 | 11,45 | 1,33% | - |
| 18.03.2025 | 11,34 | 11,37 | 11,22 | 11,30 | -0,31% | - |
| 17.03.2025 | 11,30 | 11,37 | 11,26 | 11,34 | -0,04% | - |
| 14.03.2025 | 11,29 | 11,38 | 11,13 | 11,34 | 0,44% | - |
| 13.03.2025 | 11,10 | 11,66 | 11,04 | 11,29 | 1,71% | 275,00 |
| 12.03.2025 | 11,05 | 11,15 | 11,02 | 11,10 | 0,36% | - |
| 11.03.2025 | 11,12 | 11,19 | 10,98 | 11,06 | -0,18% | - |
| 10.03.2025 | 11,27 | 11,30 | 11,02 | 11,08 | -1,64% | 305,00 |
| 07.03.2025 | 11,26 | 11,31 | 11,14 | 11,27 | -0,18% | - |
| 06.03.2025 | 11,43 | 11,54 | 11,20 | 11,29 | -1,27% | - |
| 05.03.2025 | 11,60 | 11,68 | 11,24 | 11,43 | -0,95% | - |
| 04.03.2025 | 11,60 | 11,69 | 11,42 | 11,54 | -0,60% | - |
| 03.03.2025 | 11,68 | 11,72 | 11,56 | 11,61 | 0,17% | - |
| 28.02.2025 | 11,62 | 11,62 | 11,52 | 11,59 | -0,26% | - |
| 27.02.2025 | 11,50 | 11,71 | 11,49 | 11,62 | 1,09% | - |
| 26.02.2025 | 11,44 | 11,59 | 11,42 | 11,50 | 0,52% | - |
| 25.02.2025 | 11,45 | 11,54 | 11,42 | 11,44 | 0,00% | - |
| 24.02.2025 | 11,51 | 11,73 | 11,44 | 11,44 | -0,65% | - |
| 21.02.2025 | 11,59 | 11,64 | 11,49 | 11,51 | -0,69% | - |
| 20.02.2025 | 11,64 | 11,66 | 11,50 | 11,59 | -0,26% | - |
| 19.02.2025 | 11,58 | 11,73 | 11,52 | 11,62 | 0,39% | 2.000,00 |
| 18.02.2025 | 11,75 | 11,75 | 11,49 | 11,58 | -1,45% | 350,00 |
| 17.02.2025 | 11,69 | 11,77 | 11,66 | 11,75 | 0,47% | - |
| 14.02.2025 | 11,73 | 11,79 | 11,65 | 11,69 | -0,30% | - |
| 13.02.2025 | 12,03 | 12,05 | 11,69 | 11,73 | -2,05% | - |
| 12.02.2025 | 12,03 | 12,08 | 11,82 | 11,97 | -0,46% | - |
| 11.02.2025 | 12,13 | 12,16 | 11,98 | 12,03 | -0,82% | - |
| 10.02.2025 | 12,05 | 12,19 | 12,05 | 12,13 | 0,66% | - |
| 07.02.2025 | 12,24 | 12,26 | 12,00 | 12,05 | -1,59% | - |
| 06.02.2025 | 12,43 | 12,61 | 12,22 | 12,24 | -1,37% | - |
| 05.02.2025 | 12,22 | 12,41 | 12,22 | 12,41 | 1,14% | - |
| 04.02.2025 | 12,29 | 12,33 | 12,15 | 12,27 | -0,12% | 72,00 |
| 03.02.2025 | 12,23 | 12,34 | 11,93 | 12,29 | 0,37% | - |
| 31.01.2025 | 12,24 | 12,37 | 12,22 | 12,24 | 0,04% | 122,00 |
| 30.01.2025 | 12,29 | 12,32 | 12,13 | 12,24 | -0,57% | - |
| 29.01.2025 | 12,33 | 12,40 | 12,20 | 12,31 | 0,08% | - |
| 28.01.2025 | 12,24 | 12,34 | 12,21 | 12,30 | 0,24% | - |
| 27.01.2025 | 12,20 | 12,33 | 12,05 | 12,27 | 0,53% | - |
| 24.01.2025 | 12,07 | 12,34 | 12,01 | 12,20 | 1,20% | - |
| 23.01.2025 | 12,75 | 13,17 | 11,82 | 12,06 | -5,45% | - |
| 22.01.2025 | 12,74 | 12,82 | 12,67 | 12,75 | 0,12% | - |
| 21.01.2025 | 12,54 | 12,74 | 12,46 | 12,74 | 1,60% | - |
| 20.01.2025 | 12,56 | 12,64 | 12,46 | 12,54 | -0,20% | - |
| 17.01.2025 | 12,55 | 12,60 | 12,50 | 12,56 | 0,12% | 200,00 |
| 16.01.2025 | 12,27 | 12,59 | 12,24 | 12,55 | 1,99% | 400,00 |
| 15.01.2025 | 11,96 | 12,31 | 11,95 | 12,30 | 2,89% | - |