£2,080
-0,30%
Echtzeit-Aktienkurs IWG PLC LS -,01
Bid:
Ask:
Aktienkurse zur IWG PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,09 | 2,11 | 2,08 | 2,11 | 0,96% | 162.830,00 |
| 30.06.2025 | 2,08 | 2,10 | 2,05 | 2,09 | -0,62% | 315.452,00 |
| 27.06.2025 | 2,09 | 2,12 | 2,09 | 2,10 | 1,79% | 251.631,00 |
| 26.06.2025 | 2,06 | 2,08 | 2,05 | 2,06 | 1,18% | 183.437,00 |
| 25.06.2025 | 2,05 | 2,06 | 2,03 | 2,04 | 0,15% | 200.678,00 |
| 24.06.2025 | 2,08 | 2,08 | 2,03 | 2,04 | -0,73% | 315.180,00 |
| 23.06.2025 | 2,02 | 2,06 | 2,01 | 2,05 | -1,25% | 701.783,00 |
| 20.06.2025 | 1,99 | 2,11 | 1,99 | 2,08 | 5,27% | 574.353,00 |
| 19.06.2025 | 2,01 | 2,02 | 1,97 | 1,97 | -1,60% | 189.150,00 |
| 18.06.2025 | 1,98 | 2,01 | 1,98 | 2,00 | 1,16% | 153.411,00 |
| 17.06.2025 | 1,97 | 2,00 | 1,97 | 1,98 | -0,15% | 143.936,00 |
| 16.06.2025 | 1,93 | 2,00 | 1,93 | 1,98 | 1,02% | 462.203,00 |
| 13.06.2025 | 1,99 | 2,01 | 1,96 | 1,96 | -2,96% | 341.485,00 |
| 12.06.2025 | 2,08 | 2,08 | 2,01 | 2,02 | -2,83% | 286.518,00 |
| 11.06.2025 | 2,07 | 2,09 | 2,06 | 2,08 | 0,97% | 305.996,00 |
| 10.06.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -1,20% | 628.668,00 |
| 09.06.2025 | 2,09 | 2,11 | 2,07 | 2,09 | 0,29% | 174.062,00 |
| 06.06.2025 | 2,08 | 2,10 | 2,03 | 2,08 | 0,10% | 531.751,00 |
| 05.06.2025 | 2,04 | 2,08 | 2,02 | 2,08 | 1,46% | 733.611,00 |
| 04.06.2025 | 2,02 | 2,05 | 1,99 | 2,05 | 3,17% | 1.121.277,00 |
| 03.06.2025 | 1,96 | 2,00 | 1,95 | 1,99 | 1,27% | 415.758,00 |
| 02.06.2025 | 1,93 | 1,96 | 1,91 | 1,96 | 1,29% | 301.953,00 |
| 30.05.2025 | 1,93 | 1,94 | 1,92 | 1,94 | 1,33% | 229.884,00 |
| 29.05.2025 | 1,91 | 1,92 | 1,89 | 1,91 | 0,58% | 239.043,00 |
| 28.05.2025 | 1,83 | 1,91 | 1,83 | 1,90 | 3,68% | 272.881,00 |
| 27.05.2025 | 1,83 | 1,84 | 1,82 | 1,83 | 0,25% | 182.209,00 |
| 26.05.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 2,15% | - |
| 23.05.2025 | 1,84 | 1,84 | 1,76 | 1,79 | -2,19% | 196.751,00 |
| 22.05.2025 | 1,84 | 1,86 | 1,81 | 1,83 | -0,92% | 322.117,00 |
| 21.05.2025 | 1,89 | 1,90 | 1,84 | 1,85 | -3,20% | 201.936,00 |
| 20.05.2025 | 1,90 | 1,91 | 1,89 | 1,91 | -0,05% | 325.223,00 |
| 19.05.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 0,42% | 296.645,00 |
| 16.05.2025 | 1,90 | 1,90 | 1,89 | 1,90 | 0,21% | 138.059,00 |
| 15.05.2025 | 1,90 | 1,90 | 1,89 | 1,90 | -0,32% | 217.713,00 |
| 14.05.2025 | 1,90 | 1,90 | 1,89 | 1,90 | 0,79% | 325.677,00 |
| 13.05.2025 | 1,86 | 1,91 | 1,84 | 1,89 | 1,61% | 450.171,00 |
| 12.05.2025 | 1,90 | 1,91 | 1,85 | 1,86 | 0,92% | 476.811,00 |
| 09.05.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -0,70% | 192.993,00 |
| 08.05.2025 | 1,88 | 1,89 | 1,85 | 1,85 | -0,67% | 191.292,00 |
| 07.05.2025 | 1,84 | 1,89 | 1,84 | 1,87 | 1,11% | 434.353,00 |
| 06.05.2025 | 1,88 | 1,91 | 1,84 | 1,85 | -0,64% | 798.738,00 |
| 05.05.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,44% | - |
| 02.05.2025 | 1,87 | 1,88 | 1,83 | 1,87 | -0,32% | 340.566,00 |
| 01.05.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 1,91% | 438.901,00 |
| 30.04.2025 | 1,85 | 1,85 | 1,81 | 1,84 | 1,55% | 461.678,00 |
| 29.04.2025 | 1,82 | 1,83 | 1,80 | 1,81 | 0,22% | 269.786,00 |
| 28.04.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -0,88% | 496.685,00 |
| 25.04.2025 | 1,81 | 1,82 | 1,78 | 1,82 | 1,79% | 257.411,00 |
| 24.04.2025 | 1,80 | 1,80 | 1,77 | 1,79 | -0,36% | 356.517,00 |
| 23.04.2025 | 1,78 | 1,81 | 1,77 | 1,80 | 2,84% | 336.053,00 |
| 22.04.2025 | 1,74 | 1,76 | 1,71 | 1,75 | 0,00% | 358.949,00 |
| 17.04.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 0,17% | 178.021,00 |
| 16.04.2025 | 1,73 | 1,74 | 1,72 | 1,74 | -0,29% | 205.502,00 |
| 15.04.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 2,82% | 283.164,00 |
| 14.04.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 2,72% | 147.159,00 |
| 11.04.2025 | 1,68 | 1,69 | 1,63 | 1,66 | -1,46% | 610.406,00 |
| 10.04.2025 | 1,67 | 1,72 | 1,65 | 1,68 | 11,74% | 526.980,00 |
| 09.04.2025 | 1,58 | 1,60 | 1,46 | 1,50 | -7,79% | 711.429,00 |
| 08.04.2025 | 1,58 | 1,64 | 1,57 | 1,63 | 4,76% | 346.622,00 |
| 07.04.2025 | 1,58 | 1,65 | 1,54 | 1,56 | -7,16% | 493.311,00 |
| 04.04.2025 | 1,75 | 1,76 | 1,65 | 1,68 | -5,23% | 675.519,00 |
| 03.04.2025 | 1,80 | 1,84 | 1,75 | 1,77 | -3,81% | 1.451.864,00 |
| 02.04.2025 | 1,84 | 1,84 | 1,81 | 1,84 | -0,30% | 349.948,00 |
| 01.04.2025 | 1,83 | 1,87 | 1,82 | 1,84 | 2,05% | 173.738,00 |
| 31.03.2025 | 1,86 | 1,86 | 1,78 | 1,81 | -3,52% | 386.257,00 |
| 28.03.2025 | 1,88 | 1,90 | 1,87 | 1,87 | -0,16% | 253.193,00 |
| 27.03.2025 | 1,82 | 1,88 | 1,80 | 1,88 | 4,05% | 332.599,00 |
| 26.03.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -1,90% | 148.269,00 |
| 25.03.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 1,30% | 113.684,00 |
| 24.03.2025 | 1,81 | 1,82 | 1,80 | 1,81 | 0,86% | 101.388,00 |
| 21.03.2025 | 1,78 | 1,80 | 1,76 | 1,80 | 0,22% | 211.880,00 |
| 20.03.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,90% | 218.530,00 |
| 19.03.2025 | 1,77 | 1,78 | 1,76 | 1,78 | 0,57% | 187.923,00 |
| 18.03.2025 | 1,80 | 1,82 | 1,76 | 1,77 | -1,80% | 243.141,00 |
| 17.03.2025 | 1,78 | 1,81 | 1,77 | 1,80 | 2,01% | 272.559,00 |
| 14.03.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 3,76% | 199.540,00 |
| 13.03.2025 | 1,74 | 1,74 | 1,69 | 1,70 | -1,76% | 221.627,00 |
| 12.03.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -1,48% | 148.812,00 |
| 11.03.2025 | 1,81 | 1,82 | 1,75 | 1,76 | -2,79% | 289.769,00 |
| 10.03.2025 | 1,88 | 1,88 | 1,79 | 1,81 | -2,95% | 419.799,00 |
| 07.03.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 0,00% | 583.722,00 |
| 06.03.2025 | 1,89 | 1,90 | 1,85 | 1,86 | -0,64% | 826.849,00 |
| 05.03.2025 | 1,87 | 1,92 | 1,86 | 1,88 | 0,86% | 486.285,00 |
| 04.03.2025 | 1,98 | 1,99 | 1,81 | 1,86 | -7,00% | 1.126.915,00 |
| 03.03.2025 | 1,99 | 2,02 | 1,98 | 2,00 | 0,30% | 509.389,00 |
| 28.02.2025 | 1,97 | 2,00 | 1,96 | 1,99 | 0,73% | 98.452,00 |
| 27.02.2025 | 1,97 | 1,98 | 1,96 | 1,98 | -0,48% | 165.335,00 |
| 26.02.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 1,71% | 216.955,00 |
| 25.02.2025 | 1,91 | 1,96 | 1,90 | 1,96 | 3,27% | 449.528,00 |
| 24.02.2025 | 1,95 | 1,96 | 1,89 | 1,89 | -2,30% | 206.295,00 |
| 21.02.2025 | 1,96 | 1,98 | 1,93 | 1,94 | -0,31% | 171.871,00 |
| 20.02.2025 | 1,96 | 1,98 | 1,94 | 1,94 | 0,15% | 134.326,00 |
| 19.02.2025 | 1,98 | 1,98 | 1,93 | 1,94 | -1,47% | 320.823,00 |
| 18.02.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 0,82% | 175.492,00 |
| 17.02.2025 | 1,95 | 1,97 | 1,95 | 1,95 | -1,11% | 104.815,00 |
| 14.02.2025 | 1,98 | 1,99 | 1,96 | 1,98 | 0,76% | 235.851,00 |
| 13.02.2025 | 1,96 | 1,97 | 1,94 | 1,96 | 1,34% | 417.923,00 |
| 12.02.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 2,60% | 677.216,00 |
| 11.02.2025 | 1,89 | 1,90 | 1,87 | 1,89 | -0,16% | 280.025,00 |
| 10.02.2025 | 1,84 | 1,89 | 1,83 | 1,89 | 3,96% | 537.862,00 |