15,830€
0,80%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,68 | 15,80 | 15,58 | 15,78 | 0,45% | - |
| 08.09.2026 | 15,58 | 15,71 | 15,51 | 15,71 | 0,80% | - |
| 07.09.2026 | 15,65 | 15,82 | 15,55 | 15,58 | -0,64% | - |
| 04.09.2026 | 16,03 | 16,07 | 15,66 | 15,68 | -2,55% | - |
| 03.09.2026 | 16,08 | 16,12 | 15,70 | 16,09 | 0,28% | - |
| 02.09.2026 | 16,29 | 16,40 | 15,99 | 16,05 | -1,84% | - |
| 01.09.2026 | 16,28 | 16,56 | 16,23 | 16,35 | 0,62% | - |
| 31.08.2026 | 16,41 | 16,57 | 16,25 | 16,25 | -1,22% | 17,00 |
| 28.08.2026 | 16,43 | 16,59 | 16,37 | 16,45 | -0,33% | - |
| 27.08.2026 | 16,34 | 16,63 | 16,32 | 16,50 | 1,07% | - |
| 26.08.2026 | 16,00 | 16,60 | 15,98 | 16,33 | 1,56% | 127,00 |
| 25.08.2026 | 15,97 | 16,08 | 15,91 | 16,08 | 0,91% | - |
| 24.08.2026 | 15,65 | 16,07 | 15,64 | 15,93 | 3,24% | - |
| 21.08.2026 | 15,45 | 15,53 | 15,33 | 15,43 | -0,87% | - |
| 20.08.2026 | 15,42 | 15,59 | 15,41 | 15,57 | -0,16% | - |
| 19.08.2026 | 16,37 | 16,42 | 15,36 | 15,59 | -4,76% | 127,00 |
| 18.08.2026 | 16,21 | 16,58 | 16,12 | 16,37 | 0,31% | 4.125,00 |
| 17.08.2026 | 15,99 | 16,42 | 15,98 | 16,32 | 1,87% | - |
| 14.08.2026 | 15,80 | 16,09 | 15,74 | 16,02 | 1,94% | - |
| 13.08.2026 | 16,19 | 16,24 | 15,51 | 15,72 | -2,51% | - |
| 12.08.2026 | 16,40 | 16,44 | 15,97 | 16,12 | -0,28% | - |
| 11.08.2026 | 15,98 | 16,35 | 15,91 | 16,17 | 1,73% | - |
| 10.08.2026 | 15,68 | 16,19 | 15,55 | 15,89 | 1,27% | - |
| 07.08.2026 | 15,56 | 15,80 | 15,27 | 15,69 | 0,45% | 560,00 |
| 06.08.2026 | 15,85 | 15,89 | 15,49 | 15,62 | -1,20% | - |
| 05.08.2026 | 16,16 | 16,19 | 15,67 | 15,81 | -1,80% | - |
| 04.08.2026 | 16,06 | 16,40 | 15,98 | 16,10 | 0,59% | - |
| 03.08.2026 | 17,09 | 17,52 | 15,36 | 16,01 | -6,29% | 1.272,00 |
| 31.07.2026 | 20,24 | 20,32 | 17,01 | 17,08 | -15,53% | - |
| 30.07.2026 | 19,69 | 20,22 | 19,66 | 20,22 | 1,40% | 280,00 |
| 29.07.2026 | 20,14 | 20,14 | 19,70 | 19,94 | -1,77% | 500,00 |
| 28.07.2026 | 20,23 | 20,35 | 20,07 | 20,30 | 0,69% | - |
| 27.07.2026 | 20,49 | 20,53 | 20,01 | 20,16 | 0,00% | - |
| 24.07.2026 | 20,10 | 20,32 | 19,96 | 20,16 | 0,70% | - |
| 23.07.2026 | 20,23 | 20,30 | 19,92 | 20,02 | -1,43% | - |
| 22.07.2026 | 20,73 | 20,74 | 20,16 | 20,31 | -1,69% | - |
| 21.07.2026 | 20,37 | 20,80 | 20,37 | 20,66 | 0,73% | - |
| 20.07.2026 | 20,67 | 20,77 | 20,35 | 20,51 | -1,91% | - |
| 17.07.2026 | 20,68 | 21,15 | 20,68 | 20,91 | -0,05% | - |
| 16.07.2026 | 21,03 | 21,27 | 20,90 | 20,92 | -0,52% | - |
| 15.07.2026 | 20,70 | 21,11 | 20,66 | 21,03 | 1,64% | 119,00 |
| 14.07.2026 | 20,57 | 20,78 | 20,55 | 20,69 | -0,10% | - |
| 13.07.2026 | 21,42 | 21,42 | 20,54 | 20,71 | -3,22% | 88,00 |
| 10.07.2026 | 21,43 | 21,48 | 21,05 | 21,40 | -0,14% | - |
| 09.07.2026 | 21,69 | 21,75 | 21,19 | 21,43 | -0,83% | - |
| 08.07.2026 | 21,98 | 22,03 | 21,20 | 21,61 | -1,82% | - |
| 07.07.2026 | 22,41 | 22,41 | 21,83 | 22,01 | -1,57% | - |
| 06.07.2026 | 21,87 | 22,40 | 21,81 | 22,36 | 2,05% | - |
| 03.07.2026 | 21,81 | 21,96 | 21,61 | 21,91 | 0,83% | 55,00 |
| 02.07.2026 | 21,82 | 22,04 | 21,50 | 21,73 | -0,23% | - |
| 01.07.2026 | 21,25 | 21,78 | 21,24 | 21,78 | 2,16% | 2,00 |
| 30.06.2026 | 21,68 | 21,68 | 21,29 | 21,32 | -1,34% | - |
| 29.06.2026 | 21,65 | 21,71 | 21,35 | 21,61 | 0,56% | - |
| 26.06.2026 | 21,79 | 21,95 | 21,27 | 21,49 | -1,47% | - |
| 25.06.2026 | 22,11 | 22,29 | 21,79 | 21,81 | -1,13% | - |
| 24.06.2026 | 22,40 | 22,53 | 22,03 | 22,06 | -1,91% | - |
| 23.06.2026 | 22,03 | 22,51 | 22,00 | 22,49 | 0,76% | - |
| 22.06.2026 | 22,02 | 22,41 | 22,02 | 22,32 | 1,27% | - |
| 19.06.2026 | 22,03 | 22,17 | 21,85 | 22,04 | -0,23% | 8,00 |
| 18.06.2026 | 21,94 | 22,16 | 21,85 | 22,09 | -0,23% | - |
| 17.06.2026 | 22,36 | 22,42 | 22,01 | 22,14 | -1,12% | 28,00 |
| 16.06.2026 | 22,30 | 22,60 | 22,27 | 22,39 | 0,18% | - |
| 15.06.2026 | 23,36 | 23,36 | 22,30 | 22,35 | -1,72% | - |
| 12.06.2026 | 22,54 | 22,82 | 22,35 | 22,74 | 2,34% | - |
| 11.06.2026 | 22,17 | 22,50 | 21,96 | 22,22 | 0,36% | - |
| 10.06.2026 | 21,77 | 22,24 | 21,70 | 22,14 | 0,96% | - |
| 09.06.2026 | 21,41 | 21,97 | 21,28 | 21,93 | 2,76% | 40,00 |
| 08.06.2026 | 21,43 | 21,55 | 21,33 | 21,34 | -1,84% | 40,00 |
| 05.06.2026 | 21,45 | 21,74 | 21,42 | 21,74 | 0,83% | 100,00 |
| 04.06.2026 | 21,07 | 21,57 | 21,02 | 21,56 | 1,46% | - |
| 03.06.2026 | 21,29 | 21,34 | 21,13 | 21,25 | -0,98% | - |
| 02.06.2026 | 21,39 | 21,59 | 21,28 | 21,46 | 0,61% | 233,00 |
| 01.06.2026 | 20,71 | 21,35 | 20,69 | 21,33 | 2,89% | - |
| 29.05.2026 | 21,01 | 21,04 | 20,67 | 20,73 | -1,00% | - |
| 28.05.2026 | 20,79 | 21,17 | 20,77 | 20,94 | -0,14% | 11,00 |
| 27.05.2026 | 21,38 | 21,50 | 20,84 | 20,97 | -3,59% | 45,00 |
| 26.05.2026 | 21,51 | 21,77 | 21,41 | 21,75 | 0,93% | 155,00 |
| 25.05.2026 | 21,78 | 21,81 | 21,24 | 21,55 | 0,84% | 400,00 |
| 22.05.2026 | 21,58 | 21,71 | 21,37 | 21,37 | -0,97% | - |
| 21.05.2026 | 20,99 | 21,90 | 20,83 | 21,58 | 2,86% | - |
| 20.05.2026 | 20,03 | 21,03 | 19,97 | 20,98 | 4,51% | 115,00 |
| 19.05.2026 | 18,25 | 20,38 | 18,21 | 20,08 | 10,15% | 557,00 |
| 18.05.2026 | 17,62 | 18,23 | 17,45 | 18,23 | 3,08% | - |
| 15.05.2026 | 17,64 | 17,96 | 17,41 | 17,68 | -0,51% | 19,00 |
| 14.05.2026 | 17,75 | 17,77 | 17,71 | 17,77 | 1,02% | - |
| 13.05.2026 | 17,78 | 17,86 | 17,49 | 17,59 | -0,31% | - |
| 12.05.2026 | 17,69 | 17,73 | 17,64 | 17,65 | -1,29% | - |
| 11.05.2026 | 17,80 | 17,97 | 17,66 | 17,88 | 0,08% | - |
| 08.05.2026 | 17,75 | 17,88 | 17,70 | 17,86 | -0,20% | - |
| 07.05.2026 | 18,11 | 18,20 | 17,79 | 17,90 | -0,39% | - |
| 06.05.2026 | 17,87 | 18,11 | 17,80 | 17,97 | 0,14% | - |
| 05.05.2026 | 17,27 | 18,05 | 17,27 | 17,94 | 4,06% | - |
| 04.05.2026 | 17,63 | 17,75 | 17,19 | 17,24 | -1,32% | 1,00 |
| 30.04.2026 | 17,40 | 17,48 | 17,30 | 17,47 | -1,72% | - |
| 29.04.2026 | 17,83 | 17,89 | 17,75 | 17,78 | 0,03% | - |
| 28.04.2026 | 17,87 | 17,87 | 17,71 | 17,77 | 1,02% | - |
| 27.04.2026 | 17,60 | 17,62 | 17,51 | 17,59 | 0,20% | - |
| 24.04.2026 | 17,54 | 17,61 | 17,43 | 17,56 | -0,23% | - |
| 23.04.2026 | 17,89 | 17,89 | 17,59 | 17,60 | -1,01% | - |
| 22.04.2026 | 17,76 | 17,86 | 17,67 | 17,78 | -0,20% | - |