20,300€
-0,20%
Echtzeit-Aktienkurs IG Group Holdings PLC
Bid:
Ask:
Aktienkurse zur IG Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,52 | 20,34 | 19,52 | 20,34 | 1,90% | 750,00 |
| 29.07.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -0,30% | - |
| 28.07.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -0,60% | - |
| 27.07.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 1,51% | - |
| 24.07.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -1,39% | - |
| 23.07.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -2,42% | - |
| 22.07.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 1,38% | - |
| 21.07.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -0,68% | - |
| 20.07.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -1,44% | - |
| 17.07.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -0,48% | - |
| 16.07.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 1,56% | - |
| 15.07.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,39% | - |
| 14.07.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -2,55% | - |
| 13.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,94% | - |
| 10.07.2026 | 21,43 | 21,43 | 21,05 | 21,38 | -0,05% | - |
| 09.07.2026 | 21,71 | 21,71 | 21,19 | 21,39 | -0,74% | - |
| 08.07.2026 | 21,89 | 22,03 | 21,20 | 21,55 | -2,18% | - |
| 07.07.2026 | 22,36 | 22,38 | 21,83 | 22,03 | -1,56% | - |
| 06.07.2026 | 21,92 | 22,40 | 21,81 | 22,38 | 2,75% | - |
| 03.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 0,93% | - |
| 02.07.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 2,18% | - |
| 01.07.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -1,49% | - |
| 30.06.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -0,09% | - |
| 29.06.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -0,74% | - |
| 26.06.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -1,46% | - |
| 25.06.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -2,49% | - |
| 24.06.2026 | 22,26 | 22,50 | 22,26 | 22,50 | 2,55% | 100,00 |
| 23.06.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -0,27% | - |
| 22.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,43% | - |
| 19.06.2026 | 21,86 | 22,32 | 21,86 | 22,32 | 1,92% | 1.000,00 |
| 18.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,44% | - |
| 17.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,27% | - |
| 16.06.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -3,06% | - |
| 15.06.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 2,14% | - |
| 12.06.2026 | 22,38 | 22,38 | 22,38 | 22,38 | 2,01% | - |
| 11.06.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 0,83% | - |
| 10.06.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 2,16% | - |
| 09.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 08.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 05.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 2,58% | - |
| 04.06.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -1,04% | - |
| 03.06.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,47% | - |
| 02.06.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 3,10% | - |
| 01.06.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -0,86% | - |
| 29.05.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 0,39% | - |
| 28.05.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -2,99% | - |
| 27.05.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,19% | - |
| 26.05.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 1,04% | - |
| 25.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,84% | - |
| 22.05.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 2,99% | - |
| 21.05.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 4,16% | - |
| 20.05.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 9,51% | - |
| 19.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,18% | - |
| 18.05.2026 | 17,47 | 17,47 | 17,47 | 17,47 | 0,46% | - |
| 15.05.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -1,47% | - |
| 14.05.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 13.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,11% | - |
| 11.05.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 0,51% | - |
| 08.05.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -0,79% | - |
| 07.05.2026 | 17,73 | 17,73 | 17,73 | 17,73 | -1,45% | - |
| 06.05.2026 | 17,99 | 17,99 | 17,99 | 17,99 | 4,29% | - |
| 05.05.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -2,43% | - |
| 04.05.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 2,08% | - |
| 30.04.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -2,20% | - |
| 29.04.2026 | 17,71 | 17,71 | 17,71 | 17,71 | 0,00% | - |
| 28.04.2026 | 17,71 | 17,71 | 17,71 | 17,71 | -0,73% | - |
| 27.04.2026 | 17,42 | 17,84 | 17,42 | 17,84 | 2,65% | 70,00 |
| 24.04.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 0,00% | - |
| 23.04.2026 | 17,69 | 17,69 | 17,38 | 17,38 | -1,31% | 100,00 |
| 22.04.2026 | 17,61 | 17,61 | 17,61 | 17,61 | -0,11% | - |
| 21.04.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 1,44% | - |
| 20.04.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -0,57% | - |
| 17.04.2026 | 17,48 | 17,48 | 17,48 | 17,48 | -2,46% | - |
| 16.04.2026 | 17,48 | 17,92 | 17,48 | 17,92 | 2,46% | 100,00 |
| 15.04.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 1,69% | - |
| 14.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,42% | - |
| 13.04.2026 | 16,81 | 16,96 | 16,81 | 16,96 | 1,25% | 600,00 |
| 10.04.2026 | 16,82 | 16,82 | 16,75 | 16,75 | 0,96% | 200,00 |
| 09.04.2026 | 16,59 | 16,59 | 16,59 | 16,59 | -6,32% | - |
| 08.04.2026 | 17,71 | 17,71 | 17,71 | 17,71 | 6,37% | 285,00 |
| 07.04.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 2,15% | - |
| 02.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,57% | - |
| 01.04.2026 | 16,73 | 16,73 | 16,73 | 16,73 | 1,33% | - |
| 31.03.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 1,10% | - |
| 30.03.2026 | 16,33 | 16,33 | 16,33 | 16,33 | -2,22% | - |
| 27.03.2026 | 16,78 | 16,78 | 16,70 | 16,70 | -0,77% | 1.198,00 |
| 26.03.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 0,12% | - |
| 25.03.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 1,33% | - |
| 24.03.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 1,78% | - |
| 23.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,86% | - |
| 20.03.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 7,15% | - |
| 19.03.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,45% | - |
| 18.03.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 1,21% | - |
| 17.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,32% | - |
| 16.03.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 1,88% | - |
| 13.03.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 0,52% | - |
| 12.03.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -1,41% | - |
| 11.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | - |
| 10.03.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 2,61% | - |
| 09.03.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,20% | - |