£1,529
0,46%
Echtzeit-Aktienkurs IWG PLC LS -,01
Bid:
Ask:
Aktienkurse zur IWG PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 0,59% | 170.044,00 |
| 19.12.2024 | 1,52 | 1,54 | 1,50 | 1,52 | -1,27% | 272.869,00 |
| 18.12.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,93% | 469.273,00 |
| 17.12.2024 | 1,57 | 1,57 | 1,51 | 1,56 | -1,64% | 325.495,00 |
| 16.12.2024 | 1,62 | 1,62 | 1,55 | 1,58 | -2,83% | 502.639,00 |
| 13.12.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -2,05% | 179.002,00 |
| 12.12.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 0,54% | 329.973,00 |
| 11.12.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -0,48% | 363.689,00 |
| 10.12.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -1,01% | 146.421,00 |
| 09.12.2024 | 1,70 | 1,74 | 1,67 | 1,68 | -0,36% | 110.279,00 |
| 06.12.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 0,72% | 243.244,00 |
| 05.12.2024 | 1,68 | 1,68 | 1,65 | 1,67 | -0,89% | 99.833,00 |
| 04.12.2024 | 1,68 | 1,71 | 1,67 | 1,69 | 0,18% | 267.102,00 |
| 03.12.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,24% | 209.004,00 |
| 02.12.2024 | 1,68 | 1,71 | 1,67 | 1,69 | 1,26% | 323.170,00 |
| 29.11.2024 | 1,67 | 1,68 | 1,67 | 1,67 | 0,30% | 163.873,00 |
| 28.11.2024 | 1,66 | 1,68 | 1,65 | 1,66 | 0,67% | 450.631,00 |
| 27.11.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,27% | 105.944,00 |
| 26.11.2024 | 1,64 | 1,66 | 1,61 | 1,66 | 0,18% | 296.247,00 |
| 25.11.2024 | 1,67 | 1,68 | 1,64 | 1,65 | -1,11% | 208.744,00 |
| 22.11.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 1,22% | 73.479,00 |
| 21.11.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 0,91% | 160.786,00 |
| 20.11.2024 | 1,68 | 1,68 | 1,63 | 1,64 | -2,04% | 87.123,00 |
| 19.11.2024 | 1,70 | 1,70 | 1,65 | 1,67 | -0,77% | 208.418,00 |
| 18.11.2024 | 1,71 | 1,72 | 1,67 | 1,68 | -1,87% | 86.090,00 |
| 15.11.2024 | 1,73 | 1,73 | 1,70 | 1,72 | -1,10% | 67.722,00 |
| 14.11.2024 | 1,71 | 1,74 | 1,69 | 1,73 | 2,48% | 176.264,00 |
| 13.11.2024 | 1,69 | 1,74 | 1,68 | 1,69 | 0,18% | 175.355,00 |
| 12.11.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -3,82% | 158.847,00 |
| 11.11.2024 | 1,76 | 1,78 | 1,75 | 1,76 | 1,04% | 106.503,00 |
| 08.11.2024 | 1,73 | 1,75 | 1,72 | 1,74 | -0,23% | 27.497,00 |
| 07.11.2024 | 1,73 | 1,76 | 1,72 | 1,74 | 1,75% | 193.394,00 |
| 06.11.2024 | 1,70 | 1,73 | 1,68 | 1,71 | 2,45% | 612.604,00 |
| 05.11.2024 | 1,61 | 1,68 | 1,61 | 1,67 | 3,08% | 232.416,00 |
| 04.11.2024 | 1,61 | 1,63 | 1,61 | 1,62 | -0,43% | 118.744,00 |
| 01.11.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 1,56% | 214.887,00 |
| 31.10.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -3,02% | 227.358,00 |
| 30.10.2024 | 1,64 | 1,70 | 1,64 | 1,65 | 1,22% | 98.434,00 |
| 29.10.2024 | 1,68 | 1,68 | 1,62 | 1,63 | -3,09% | 367.968,00 |
| 28.10.2024 | 1,67 | 1,69 | 1,65 | 1,69 | 1,32% | 55.909,00 |
| 25.10.2024 | 1,67 | 1,67 | 1,64 | 1,66 | 0,18% | 187.147,00 |
| 24.10.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,07% | 33.188,00 |
| 23.10.2024 | 1,74 | 1,74 | 1,67 | 1,68 | -3,01% | 138.986,00 |
| 22.10.2024 | 1,74 | 1,76 | 1,73 | 1,73 | -0,46% | 118.151,00 |
| 21.10.2024 | 1,77 | 1,79 | 1,72 | 1,74 | -1,19% | 348.040,00 |
| 18.10.2024 | 1,74 | 1,77 | 1,74 | 1,76 | 0,74% | 50.050,00 |
| 17.10.2024 | 1,72 | 1,75 | 1,71 | 1,75 | 1,93% | 41.861,00 |
| 16.10.2024 | 1,71 | 1,72 | 1,71 | 1,71 | -0,29% | 37.310,00 |
| 15.10.2024 | 1,72 | 1,73 | 1,70 | 1,72 | 0,35% | 54.455,00 |
| 14.10.2024 | 1,72 | 1,75 | 1,68 | 1,71 | -0,12% | 62.685,00 |
| 11.10.2024 | 1,72 | 1,73 | 1,71 | 1,71 | 0,06% | 55.994,00 |
| 10.10.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,17% | 126.033,00 |
| 09.10.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 0,53% | 36.747,00 |
| 08.10.2024 | 1,78 | 1,78 | 1,67 | 1,71 | -4,53% | 300.057,00 |
| 07.10.2024 | 1,79 | 1,80 | 1,77 | 1,79 | 0,90% | 118.347,00 |
| 04.10.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 2,19% | 97.185,00 |
| 03.10.2024 | 1,74 | 1,76 | 1,73 | 1,73 | -0,63% | 61.126,00 |
| 02.10.2024 | 1,75 | 1,75 | 1,72 | 1,75 | -0,29% | 56.371,00 |
| 01.10.2024 | 1,79 | 1,80 | 1,75 | 1,75 | -1,07% | 83.856,00 |
| 30.09.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -0,95% | 135.456,00 |
| 27.09.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 1,97% | 157.531,00 |
| 26.09.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 2,01% | 123.823,00 |
| 25.09.2024 | 1,75 | 1,76 | 1,72 | 1,72 | -1,60% | 82.105,00 |
| 24.09.2024 | 1,78 | 1,79 | 1,74 | 1,75 | -1,02% | 137.366,00 |
| 23.09.2024 | 1,76 | 1,76 | 1,74 | 1,76 | 0,06% | 67.314,00 |
| 20.09.2024 | 1,81 | 1,82 | 1,76 | 1,76 | -1,51% | 288.619,00 |
| 19.09.2024 | 1,74 | 1,79 | 1,73 | 1,79 | 4,99% | 366.796,00 |
| 18.09.2024 | 1,73 | 1,73 | 1,69 | 1,70 | -1,84% | 291.898,00 |
| 17.09.2024 | 1,73 | 1,76 | 1,73 | 1,74 | 0,87% | 301.643,00 |
| 16.09.2024 | 1,76 | 1,76 | 1,72 | 1,72 | -1,15% | 360.146,00 |
| 13.09.2024 | 1,73 | 1,76 | 1,73 | 1,74 | 0,75% | 208.585,00 |
| 12.09.2024 | 1,73 | 1,75 | 1,73 | 1,73 | 0,82% | 172.062,00 |
| 11.09.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -2,00% | 221.149,00 |
| 10.09.2024 | 1,72 | 1,77 | 1,72 | 1,75 | 2,52% | 473.892,00 |
| 09.09.2024 | 1,67 | 1,71 | 1,66 | 1,71 | 2,71% | 419.203,00 |
| 06.09.2024 | 1,68 | 1,68 | 1,64 | 1,66 | -2,29% | 268.411,00 |
| 05.09.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -1,68% | 119.762,00 |
| 04.09.2024 | 1,73 | 1,74 | 1,70 | 1,73 | -1,26% | 177.034,00 |
| 03.09.2024 | 1,78 | 1,78 | 1,74 | 1,75 | -2,83% | 132.140,00 |
| 02.09.2024 | 1,81 | 1,81 | 1,78 | 1,80 | -0,33% | 122.802,00 |
| 30.08.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 2,32% | 254.516,00 |
| 29.08.2024 | 1,79 | 1,79 | 1,75 | 1,77 | 0,06% | 146.416,00 |
| 28.08.2024 | 1,81 | 1,81 | 1,77 | 1,77 | -2,27% | 514.926,00 |
| 27.08.2024 | 1,81 | 1,83 | 1,80 | 1,81 | 0,61% | 96.075,00 |
| 26.08.2024 | 1,80 | 1,82 | 1,80 | 1,80 | -0,06% | - |
| 23.08.2024 | 1,82 | 1,82 | 1,78 | 1,80 | 0,28% | 54.601,00 |
| 22.08.2024 | 1,80 | 1,82 | 1,77 | 1,79 | 0,62% | 171.009,00 |
| 21.08.2024 | 1,74 | 1,80 | 1,74 | 1,78 | 2,89% | 191.143,00 |
| 20.08.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,35% | 92.647,00 |
| 19.08.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 2,36% | 238.026,00 |
| 16.08.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,41% | 93.658,00 |
| 15.08.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,35% | 189.681,00 |
| 14.08.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 0,59% | 129.503,00 |
| 13.08.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 0,18% | 131.934,00 |
| 12.08.2024 | 1,70 | 1,70 | 1,67 | 1,70 | 0,89% | 67.788,00 |
| 09.08.2024 | 1,69 | 1,72 | 1,68 | 1,68 | -0,53% | 106.574,00 |
| 08.08.2024 | 1,71 | 1,71 | 1,67 | 1,69 | -1,57% | 212.621,00 |
| 07.08.2024 | 1,73 | 1,73 | 1,69 | 1,72 | 2,23% | 548.541,00 |
| 06.08.2024 | 1,63 | 1,72 | 1,62 | 1,68 | 6,16% | 283.925,00 |
| 05.08.2024 | 1,60 | 1,60 | 1,53 | 1,58 | -3,53% | 404.621,00 |