17,775€
-0,67%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,75 | 17,77 | 17,73 | 17,77 | -0,70% | - |
| 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% | - |
| 21.04.2026 | 17,81 | 17,89 | 17,71 | 17,81 | 0,59% | - |
| 20.04.2026 | 17,64 | 17,75 | 17,31 | 17,71 | 0,51% | - |
| 17.04.2026 | 17,55 | 17,64 | 17,54 | 17,62 | 0,03% | - |
| 16.04.2026 | 17,63 | 17,69 | 17,61 | 17,61 | 0,17% | - |
| 15.04.2026 | 17,57 | 17,74 | 17,52 | 17,58 | 0,37% | - |
| 14.04.2026 | 17,36 | 17,57 | 17,33 | 17,52 | 1,48% | - |
| 13.04.2026 | 16,85 | 17,32 | 16,81 | 17,26 | 1,68% | - |
| 10.04.2026 | 16,93 | 17,06 | 16,81 | 16,98 | 0,00% | - |
| 09.04.2026 | 16,74 | 16,98 | 16,60 | 16,98 | 1,71% | - |
| 08.04.2026 | 16,79 | 17,61 | 16,59 | 16,69 | 0,79% | - |
| 07.04.2026 | 16,72 | 16,78 | 16,56 | 16,56 | 1,01% | - |
| 02.04.2026 | 16,22 | 16,74 | 16,20 | 16,40 | -1,94% | - |
| 01.04.2026 | 16,93 | 17,07 | 16,66 | 16,72 | -0,33% | - |
| 31.03.2026 | 16,51 | 16,89 | 16,48 | 16,78 | 2,35% | - |
| 30.03.2026 | 16,39 | 16,43 | 16,22 | 16,39 | -1,59% | - |
| 27.03.2026 | 16,92 | 16,95 | 16,58 | 16,66 | -1,51% | - |
| 26.03.2026 | 16,80 | 17,00 | 16,80 | 16,91 | 0,39% | - |
| 25.03.2026 | 16,95 | 16,96 | 16,71 | 16,85 | 0,18% | - |
| 24.03.2026 | 16,51 | 16,92 | 16,49 | 16,82 | 0,12% | - |
| 23.03.2026 | 16,42 | 17,00 | 16,35 | 16,80 | 0,90% | - |
| 20.03.2026 | 16,94 | 17,06 | 16,65 | 16,65 | -0,51% | - |
| 19.03.2026 | 15,61 | 16,89 | 15,57 | 16,73 | 4,69% | - |
| 18.03.2026 | 16,15 | 16,17 | 15,95 | 15,98 | 1,24% | - |
| 17.03.2026 | 15,69 | 15,87 | 15,67 | 15,79 | -0,38% | - |
| 16.03.2026 | 15,95 | 15,97 | 15,59 | 15,85 | 0,44% | - |
| 13.03.2026 | 15,55 | 15,99 | 15,45 | 15,78 | 0,77% | - |
| 12.03.2026 | 15,30 | 15,66 | 15,28 | 15,66 | 0,90% | - |
| 11.03.2026 | 15,61 | 15,69 | 15,32 | 15,52 | -1,40% | - |
| 10.03.2026 | 15,80 | 15,98 | 15,70 | 15,74 | 0,41% | - |
| 09.03.2026 | 15,22 | 15,69 | 15,16 | 15,67 | -0,16% | - |
| 06.03.2026 | 15,63 | 15,78 | 15,49 | 15,70 | 1,00% | - |
| 05.03.2026 | 15,37 | 15,58 | 15,36 | 15,54 | 1,27% | - |
| 04.03.2026 | 15,52 | 15,75 | 15,33 | 15,35 | -1,89% | - |
| 03.03.2026 | 15,17 | 15,70 | 15,15 | 15,64 | 3,06% | - |
| 02.03.2026 | 14,73 | 15,20 | 14,52 | 15,18 | 0,63% | - |
| 27.02.2026 | 15,08 | 15,16 | 14,99 | 15,08 | -0,49% | - |
| 26.02.2026 | 15,14 | 15,16 | 15,12 | 15,16 | 0,30% | - |
| 25.02.2026 | 15,03 | 15,19 | 15,03 | 15,11 | 0,17% | - |
| 24.02.2026 | 15,17 | 15,24 | 15,08 | 15,09 | -2,68% | - |
| 23.02.2026 | 15,61 | 15,72 | 15,45 | 15,50 | -1,08% | - |
| 20.02.2026 | 15,58 | 15,69 | 15,57 | 15,67 | 0,35% | - |
| 19.02.2026 | 15,79 | 15,87 | 15,62 | 15,62 | -0,70% | - |
| 18.02.2026 | 15,79 | 15,83 | 15,60 | 15,73 | -0,57% | - |
| 17.02.2026 | 15,79 | 15,88 | 15,73 | 15,82 | -0,35% | - |
| 16.02.2026 | 15,85 | 16,06 | 15,83 | 15,87 | 0,57% | - |
| 13.02.2026 | 15,54 | 15,79 | 15,45 | 15,78 | 0,90% | - |
| 12.02.2026 | 15,50 | 15,64 | 15,49 | 15,64 | 1,20% | - |
| 11.02.2026 | 15,87 | 15,88 | 15,36 | 15,46 | -2,65% | 510,00 |
| 10.02.2026 | 16,00 | 16,05 | 15,81 | 15,88 | -0,72% | - |
| 09.02.2026 | 15,77 | 16,00 | 15,65 | 15,99 | 1,65% | - |
| 06.02.2026 | 15,63 | 15,79 | 15,47 | 15,73 | -0,54% | - |
| 05.02.2026 | 15,82 | 15,85 | 15,73 | 15,82 | -1,16% | - |
| 04.02.2026 | 15,79 | 16,02 | 15,69 | 16,00 | 0,16% | - |
| 03.02.2026 | 16,01 | 16,17 | 15,97 | 15,98 | 0,28% | - |
| 02.02.2026 | 15,48 | 15,99 | 15,43 | 15,93 | 1,59% | 2,00 |
| 30.01.2026 | 15,69 | 15,75 | 15,64 | 15,68 | -1,07% | - |
| 29.01.2026 | 15,91 | 15,91 | 15,85 | 15,85 | -0,72% | - |
| 28.01.2026 | 15,77 | 15,98 | 15,75 | 15,97 | 0,73% | 3,00 |
| 27.01.2026 | 15,82 | 15,92 | 15,80 | 15,85 | 0,51% | - |
| 26.01.2026 | 15,87 | 15,93 | 15,73 | 15,77 | -0,94% | - |
| 23.01.2026 | 15,69 | 16,03 | 15,63 | 15,92 | 1,30% | - |
| 22.01.2026 | 15,76 | 15,76 | 15,57 | 15,72 | 1,39% | - |
| 21.01.2026 | 15,50 | 15,51 | 15,46 | 15,50 | 0,94% | - |
| 20.01.2026 | 15,45 | 15,47 | 15,31 | 15,36 | -1,06% | 377,00 |
| 19.01.2026 | 15,25 | 15,62 | 15,17 | 15,52 | 0,39% | - |
| 16.01.2026 | 15,37 | 15,50 | 15,35 | 15,46 | 0,65% | - |
| 15.01.2026 | 15,28 | 15,49 | 15,22 | 15,36 | 0,92% | - |
| 14.01.2026 | 15,19 | 15,22 | 15,17 | 15,22 | 0,07% | - |
| 13.01.2026 | 15,46 | 15,47 | 15,19 | 15,21 | -1,36% | - |
| 12.01.2026 | 15,35 | 15,46 | 15,25 | 15,42 | 0,92% | - |
| 09.01.2026 | 15,40 | 15,44 | 15,28 | 15,28 | -0,52% | 33,00 |
| 08.01.2026 | 15,41 | 15,47 | 15,31 | 15,36 | -2,75% | - |
| 07.01.2026 | 15,79 | 15,80 | 15,77 | 15,80 | 1,41% | - |
| 06.01.2026 | 15,57 | 15,58 | 15,50 | 15,58 | 2,53% | - |
| 05.01.2026 | 15,22 | 15,30 | 15,14 | 15,19 | 0,23% | - |
| 02.01.2026 | 15,11 | 15,25 | 15,05 | 15,16 | 0,00% | 20,00 |
| 30.12.2025 | 15,07 | 15,16 | 15,00 | 15,16 | -0,23% | - |
| 29.12.2025 | 15,09 | 15,22 | 15,08 | 15,19 | 0,60% | - |
| 23.12.2025 | 15,02 | 15,13 | 14,99 | 15,10 | 0,57% | - |
| 22.12.2025 | 14,95 | 15,04 | 14,79 | 15,02 | 0,47% | 232,00 |
| 19.12.2025 | 14,93 | 15,23 | 14,93 | 14,95 | 0,74% | - |
| 18.12.2025 | 14,82 | 14,94 | 14,75 | 14,84 | 0,13% | 30,00 |
| 17.12.2025 | 14,51 | 14,87 | 14,51 | 14,82 | 2,28% | 34,00 |
| 16.12.2025 | 13,40 | 14,52 | 13,40 | 14,49 | 8,38% | 18,00 |
| 15.12.2025 | 13,29 | 13,37 | 13,19 | 13,37 | 0,79% | - |
| 12.12.2025 | 13,27 | 13,44 | 13,26 | 13,26 | -0,41% | - |
| 11.12.2025 | 13,32 | 13,41 | 13,15 | 13,32 | -0,22% | - |
| 10.12.2025 | 13,32 | 13,35 | 13,32 | 13,35 | 0,11% | - |