47,300€
Echtzeit-Aktienkurs IGM Financial Inc.
Bid:
Ask:
Aktienkurse zur IGM Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,70 | 48,60 | 47,50 | 47,90 | 1,05% | - |
| 04.05.2026 | 48,00 | 48,30 | 47,40 | 47,40 | -0,21% | - |
| 30.04.2026 | 45,40 | 47,60 | 45,40 | 47,50 | 3,94% | - |
| 29.04.2026 | 45,40 | 46,20 | 45,40 | 45,70 | 0,00% | - |
| 28.04.2026 | 46,00 | 46,40 | 45,60 | 45,70 | -0,87% | - |
| 27.04.2026 | 46,30 | 46,60 | 46,00 | 46,10 | -0,43% | - |
| 24.04.2026 | 46,60 | 46,60 | 46,10 | 46,30 | -0,43% | - |
| 23.04.2026 | 45,90 | 46,80 | 45,70 | 46,50 | 1,31% | - |
| 22.04.2026 | 45,60 | 46,40 | 45,60 | 45,90 | 0,44% | - |
| 21.04.2026 | 46,40 | 46,70 | 45,60 | 45,70 | -1,30% | - |
| 20.04.2026 | 45,80 | 46,50 | 45,80 | 46,30 | 0,43% | - |
| 17.04.2026 | 45,30 | 46,40 | 45,20 | 46,10 | 1,77% | - |
| 16.04.2026 | 45,00 | 45,60 | 45,00 | 45,30 | 0,44% | - |
| 15.04.2026 | 44,70 | 45,30 | 44,20 | 45,10 | 0,89% | 336,00 |
| 14.04.2026 | 43,50 | 44,80 | 43,50 | 44,70 | 2,76% | - |
| 13.04.2026 | 42,70 | 43,60 | 42,20 | 43,50 | 1,87% | 140,00 |
| 10.04.2026 | 42,80 | 42,90 | 42,00 | 42,70 | 0,00% | - |
| 09.04.2026 | 42,20 | 42,80 | 42,00 | 42,70 | 0,95% | - |
| 08.04.2026 | 41,50 | 42,80 | 41,50 | 42,30 | 1,44% | 35,00 |
| 07.04.2026 | 41,70 | 42,20 | 41,40 | 41,70 | 0,00% | - |
| 02.04.2026 | 41,70 | 41,90 | 40,40 | 41,70 | -0,48% | - |
| 01.04.2026 | 41,40 | 42,40 | 40,10 | 41,90 | 1,95% | - |
| 31.03.2026 | 39,70 | 41,30 | 39,50 | 41,10 | 3,01% | - |
| 30.03.2026 | 39,80 | 40,70 | 39,80 | 39,90 | 0,50% | 14,00 |
| 27.03.2026 | 40,90 | 40,90 | 39,60 | 39,70 | -2,46% | - |
| 26.03.2026 | 40,60 | 41,00 | 40,40 | 40,70 | -0,49% | - |
| 25.03.2026 | 40,30 | 41,20 | 39,90 | 40,90 | 2,00% | 6.600,00 |
| 24.03.2026 | 39,90 | 40,30 | 39,40 | 40,10 | 0,50% | - |
| 23.03.2026 | 39,30 | 40,40 | 38,90 | 39,90 | 1,79% | - |
| 20.03.2026 | 39,30 | 39,50 | 38,80 | 39,20 | -0,25% | 17,00 |
| 19.03.2026 | 40,70 | 40,90 | 39,20 | 39,30 | -3,44% | - |
| 18.03.2026 | 41,10 | 41,40 | 40,70 | 40,70 | -0,49% | - |
| 17.03.2026 | 40,70 | 41,60 | 40,50 | 40,90 | 0,49% | - |
| 16.03.2026 | 40,90 | 41,20 | 40,50 | 40,70 | 0,00% | - |
| 13.03.2026 | 40,90 | 41,30 | 40,40 | 40,70 | 0,00% | 48,00 |
| 12.03.2026 | 41,30 | 41,60 | 40,60 | 40,70 | -0,97% | - |
| 11.03.2026 | 41,00 | 41,50 | 40,80 | 41,10 | 0,00% | - |
| 10.03.2026 | 40,90 | 41,40 | 40,60 | 41,10 | 0,98% | - |
| 09.03.2026 | 42,10 | 42,10 | 40,20 | 40,70 | -2,86% | - |
| 06.03.2026 | 43,00 | 43,20 | 41,60 | 41,90 | -2,33% | - |
| 05.03.2026 | 43,30 | 43,60 | 42,50 | 42,90 | -0,92% | - |
| 04.03.2026 | 42,20 | 43,30 | 42,00 | 43,30 | 2,36% | - |
| 03.03.2026 | 42,00 | 42,60 | 41,20 | 42,30 | 0,00% | - |
| 02.03.2026 | 42,20 | 42,40 | 41,60 | 42,30 | 0,48% | - |
| 27.02.2026 | 42,90 | 43,00 | 41,80 | 42,10 | -1,86% | - |
| 26.02.2026 | 42,00 | 43,10 | 42,00 | 42,90 | 1,42% | - |
| 25.02.2026 | 42,40 | 42,80 | 41,30 | 42,30 | -0,94% | - |
| 24.02.2026 | 41,70 | 42,70 | 41,30 | 42,70 | 2,40% | - |
| 23.02.2026 | 41,30 | 41,80 | 40,80 | 41,70 | 0,48% | 500,00 |
| 20.02.2026 | 40,80 | 41,60 | 40,40 | 41,50 | 1,97% | - |
| 19.02.2026 | 41,40 | 41,60 | 40,60 | 40,70 | -1,93% | - |
| 18.02.2026 | 41,60 | 41,60 | 40,20 | 41,50 | 0,00% | - |
| 17.02.2026 | 40,90 | 41,80 | 40,40 | 41,50 | 1,47% | - |
| 16.02.2026 | 40,90 | 41,00 | 40,70 | 40,90 | 0,49% | - |
| 13.02.2026 | 37,60 | 41,00 | 37,60 | 40,70 | 7,96% | - |
| 12.02.2026 | 38,50 | 38,80 | 36,40 | 37,70 | -2,08% | - |
| 11.02.2026 | 41,40 | 41,90 | 38,40 | 38,50 | -6,78% | 57,00 |
| 10.02.2026 | 41,60 | 42,20 | 41,20 | 41,30 | -0,96% | - |
| 09.02.2026 | 41,50 | 42,00 | 41,40 | 41,70 | 0,48% | - |
| 06.02.2026 | 41,00 | 42,00 | 41,00 | 41,50 | 1,22% | - |
| 05.02.2026 | 41,40 | 41,70 | 41,00 | 41,00 | -1,68% | - |
| 04.02.2026 | 40,90 | 42,00 | 40,80 | 41,70 | 1,96% | - |
| 03.02.2026 | 41,80 | 42,00 | 40,60 | 40,90 | -1,92% | - |
| 02.02.2026 | 40,30 | 41,90 | 40,30 | 41,70 | 2,46% | - |
| 30.01.2026 | 41,10 | 41,30 | 40,30 | 40,70 | -0,97% | - |
| 29.01.2026 | 41,60 | 42,00 | 40,50 | 41,10 | -1,44% | - |
| 28.01.2026 | 41,40 | 41,80 | 40,70 | 41,70 | 1,46% | - |
| 27.01.2026 | 41,00 | 41,20 | 40,40 | 41,10 | 0,98% | - |
| 26.01.2026 | 40,20 | 41,00 | 40,20 | 40,70 | 0,49% | 110,00 |
| 23.01.2026 | 41,50 | 41,70 | 40,40 | 40,50 | -2,41% | - |
| 22.01.2026 | 41,80 | 42,40 | 41,40 | 41,50 | -0,95% | - |
| 21.01.2026 | 40,90 | 42,20 | 40,60 | 41,90 | 2,95% | - |
| 20.01.2026 | 41,40 | 41,60 | 40,60 | 40,70 | -2,86% | 128,00 |
| 19.01.2026 | 41,10 | 42,00 | 41,10 | 41,90 | 0,72% | - |
| 16.01.2026 | 41,00 | 42,00 | 41,00 | 41,60 | 1,22% | - |
| 15.01.2026 | 39,80 | 41,20 | 39,80 | 41,10 | 3,01% | - |
| 14.01.2026 | 39,40 | 40,20 | 39,40 | 39,90 | 1,01% | - |
| 13.01.2026 | 39,80 | 39,80 | 39,40 | 39,50 | -0,50% | - |
| 12.01.2026 | 38,80 | 39,80 | 38,70 | 39,70 | 1,53% | - |
| 09.01.2026 | 39,20 | 39,80 | 39,10 | 39,10 | -1,01% | - |
| 08.01.2026 | 39,20 | 39,80 | 39,10 | 39,50 | 0,51% | - |
| 07.01.2026 | 39,20 | 39,80 | 39,20 | 39,30 | -0,51% | 17,00 |
| 06.01.2026 | 39,20 | 39,70 | 39,00 | 39,50 | 0,51% | - |
| 05.01.2026 | 38,60 | 39,80 | 38,30 | 39,30 | 2,08% | - |
| 02.01.2026 | 38,60 | 38,60 | 38,20 | 38,50 | 0,26% | 30,00 |
| 30.12.2025 | 38,40 | 38,60 | 38,40 | 38,40 | -1,29% | - |
| 29.12.2025 | 38,60 | 39,00 | 38,40 | 38,90 | 0,00% | - |
| 23.12.2025 | 39,00 | 39,40 | 38,70 | 38,90 | 0,00% | - |
| 22.12.2025 | 38,30 | 39,20 | 38,20 | 38,90 | 1,57% | - |
| 19.12.2025 | 38,80 | 39,00 | 37,90 | 38,30 | -1,29% | - |
| 18.12.2025 | 38,30 | 39,00 | 38,30 | 38,80 | 1,04% | - |
| 17.12.2025 | 38,80 | 38,90 | 38,30 | 38,40 | -0,78% | - |
| 16.12.2025 | 38,00 | 38,80 | 38,00 | 38,70 | 1,57% | - |
| 15.12.2025 | 37,60 | 38,40 | 37,10 | 38,10 | 1,60% | - |
| 12.12.2025 | 37,40 | 37,60 | 37,10 | 37,50 | 0,00% | - |
| 11.12.2025 | 36,90 | 37,50 | 36,60 | 37,50 | 1,63% | - |
| 10.12.2025 | 36,60 | 37,00 | 36,40 | 36,90 | 0,54% | - |
| 09.12.2025 | 36,10 | 36,80 | 36,10 | 36,70 | 1,10% | 646,00 |
| 08.12.2025 | 36,00 | 36,30 | 35,90 | 36,30 | 0,55% | - |
| 05.12.2025 | 35,80 | 36,10 | 35,60 | 36,10 | 1,12% | - |