IG Group Holdings plc IGG
LSE · Vereinigtes Königreich · Finanzen
GBp 1.292,80-32,20 (-2,43 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.293,07 | -2,41 % | GBp 1.313,00 | GBp 1.329,00 | GBp 1.288,00 | 209,15K |
| 2026-09-30 | GBp 1.325,00 | +0,76 % | GBp 1.313,00 | GBp 1.340,00 | GBp 1.311,00 | 1,47M |
| 2026-09-29 | GBp 1.315,00 | +1,31 % | GBp 1.303,00 | GBp 1.322,00 | GBp 1.296,00 | 490,61K |
| 2026-09-28 | GBp 1.298,00 | -0,54 % | GBp 1.311,00 | GBp 1.331,00 | GBp 1.297,00 | 543,69K |
| 2026-09-25 | GBp 1.305,00 | -0,91 % | GBp 1.316,00 | GBp 1.323,00 | GBp 1.298,00 | 1,00M |
| 2026-09-24 | GBp 1.317,00 | -0,23 % | GBp 1.320,00 | GBp 1.335,00 | GBp 1.311,00 | 895,67K |
| 2026-09-23 | GBp 1.320,00 | -3,15 % | GBp 1.367,00 | GBp 1.374,00 | GBp 1.320,00 | 1,17M |
| 2026-09-22 | GBp 1.363,00 | -1,30 % | GBp 1.368,00 | GBp 1.382,00 | GBp 1.359,00 | 1,88M |
| 2026-09-21 | GBp 1.381,00 | +2,83 % | GBp 1.336,00 | GBp 1.394,00 | GBp 1.327,00 | 2,29M |
| 2026-09-18 | GBp 1.343,00 | +2,13 % | GBp 1.322,00 | GBp 1.358,00 | GBp 1.302,00 | 4,25M |
| 2026-09-17 | GBp 1.315,00 | -0,08 % | GBp 1.314,00 | GBp 1.332,00 | GBp 1.306,00 | 671,00K |
| 2026-09-16 | GBp 1.316,00 | +0,53 % | GBp 1.316,00 | GBp 1.327,00 | GBp 1.305,00 | 3,29M |
| 2026-09-15 | GBp 1.309,00 | -2,68 % | GBp 1.342,00 | GBp 1.345,00 | GBp 1.305,00 | 664,23K |
| 2026-09-14 | GBp 1.345,00 | +1,05 % | GBp 1.330,00 | GBp 1.347,00 | GBp 1.323,00 | 1,63M |
| 2026-09-11 | GBp 1.331,00 | -0,67 % | GBp 1.333,00 | GBp 1.344,00 | GBp 1.328,00 | 393,44K |
| 2026-09-10 | GBp 1.340,00 | -1,03 % | GBp 1.350,00 | GBp 1.359,00 | GBp 1.337,00 | 725,11K |
| 2026-09-09 | GBp 1.354,00 | +1,04 % | GBp 1.331,00 | GBp 1.356,00 | GBp 1.323,00 | 992,11K |
| 2026-09-08 | GBp 1.340,00 | +0,75 % | GBp 1.330,00 | GBp 1.349,00 | GBp 1.319,00 | 526,89K |
| 2026-09-07 | GBp 1.330,00 | -0,37 % | GBp 1.331,00 | GBp 1.345,00 | GBp 1.324,00 | 1,07M |
| 2026-09-04 | GBp 1.335,00 | -1,91 % | GBp 1.360,00 | GBp 1.367,00 | GBp 1.329,00 | 1,64M |
| 2026-09-03 | GBp 1.361,00 | +0,37 % | GBp 1.355,00 | GBp 1.372,00 | GBp 1.336,00 | 830,13K |
| 2026-09-02 | GBp 1.356,00 | -1,60 % | GBp 1.376,00 | GBp 1.393,00 | GBp 1.356,00 | 1,39M |
| 2026-09-01 | GBp 1.378,00 | -1,57 % | GBp 1.420,00 | GBp 1.420,00 | GBp 1.377,00 | 1,21M |
| 2026-08-28 | GBp 1.400,00 | +0,43 % | GBp 1.398,00 | GBp 1.406,14 | GBp 1.387,99 | 1,16M |
| 2026-08-27 | GBp 1.394,00 | +0,07 % | GBp 1.392,00 | GBp 1.415,00 | GBp 1.387,00 | 817,10K |
| 2026-08-26 | GBp 1.393,00 | +2,73 % | GBp 1.361,00 | GBp 1.408,20 | GBp 1.354,00 | 1,03M |
| 2026-08-25 | GBp 1.356,00 | +0,15 % | GBp 1.357,00 | GBp 1.365,00 | GBp 1.349,00 | 1,37M |
| 2026-08-24 | GBp 1.354,00 | +1,50 % | GBp 1.330,00 | GBp 1.364,00 | GBp 1.322,00 | 1,65M |
| 2026-08-21 | GBp 1.334,00 | +2,46 % | GBp 1.303,00 | GBp 1.339,00 | GBp 1.301,00 | 732,56K |
| 2026-08-20 | GBp 1.302,00 | -1,21 % | GBp 1.319,00 | GBp 1.343,00 | GBp 1.302,00 | 1,08M |
| 2026-08-19 | GBp 1.318,00 | -4,84 % | GBp 1.379,00 | GBp 1.387,00 | GBp 1.304,00 | 1,69M |
| 2026-08-18 | GBp 1.385,00 | +0,80 % | GBp 1.373,00 | GBp 1.408,00 | GBp 1.370,00 | 754,68K |
| 2026-08-17 | GBp 1.374,00 | +0,81 % | GBp 1.361,00 | GBp 1.386,00 | GBp 1.353,00 | 757,04K |
| 2026-08-14 | GBp 1.363,00 | +2,33 % | GBp 1.340,00 | GBp 1.365,00 | GBp 1.328,00 | 3,86M |
| 2026-08-13 | GBp 1.332,00 | -1,62 % | GBp 1.349,00 | GBp 1.357,00 | GBp 1.317,00 | 1,66M |
| 2026-08-12 | GBp 1.354,00 | -2,59 % | GBp 1.387,00 | GBp 1.395,00 | GBp 1.352,00 | 1,78M |
| 2026-08-11 | GBp 1.390,00 | +2,21 % | GBp 1.362,00 | GBp 1.392,00 | GBp 1.358,00 | 2,26M |
| 2026-08-10 | GBp 1.360,00 | +1,27 % | GBp 1.340,00 | GBp 1.377,00 | GBp 1.338,00 | 1,40M |
| 2026-08-07 | GBp 1.343,00 | +2,36 % | GBp 1.309,00 | GBp 1.345,00 | GBp 1.304,00 | 1,43M |
| 2026-08-06 | GBp 1.312,00 | -2,81 % | GBp 1.353,00 | GBp 1.353,00 | GBp 1.312,00 | 1,50M |
| 2026-08-05 | GBp 1.350,00 | -0,74 % | GBp 1.355,00 | GBp 1.374,00 | GBp 1.339,50 | 1,52M |
| 2026-08-04 | GBp 1.360,00 | -0,80 % | GBp 1.380,00 | GBp 1.402,00 | GBp 1.360,00 | 1,39M |
| 2026-08-03 | GBp 1.371,00 | -6,10 % | GBp 1.481,00 | GBp 1.481,00 | GBp 1.312,00 | 2,86M |
| 2026-07-31 | GBp 1.460,00 | -14,42 % | GBp 1.710,00 | GBp 1.714,00 | GBp 1.448,00 | 3,44M |
| 2026-07-30 | GBp 1.706,00 | +1,01 % | GBp 1.672,00 | GBp 1.721,00 | GBp 1.672,00 | 736,02K |
| 2026-07-29 | GBp 1.689,00 | -0,53 % | GBp 1.683,00 | GBp 1.709,00 | GBp 1.665,00 | 1,17M |
| 2026-07-28 | GBp 1.698,00 | -0,88 % | GBp 1.712,00 | GBp 1.727,00 | GBp 1.691,00 | 941,58K |
| 2026-07-27 | GBp 1.713,00 | +0,47 % | GBp 1.725,00 | GBp 1.725,00 | GBp 1.696,00 | 571,43K |
| 2026-07-24 | GBp 1.705,00 | +0,24 % | GBp 1.697,00 | GBp 1.723,00 | GBp 1.693,00 | 386,02K |
| 2026-07-23 | GBp 1.701,00 | -1,33 % | GBp 1.719,00 | GBp 1.722,00 | GBp 1.687,00 | 564,32K |
| 2026-07-22 | GBp 1.724,00 | -1,15 % | GBp 1.750,00 | GBp 1.750,00 | GBp 1.704,00 | 962,12K |
| 2026-07-21 | GBp 1.744,00 | +0,63 % | GBp 1.727,00 | GBp 1.759,00 | GBp 1.715,00 | 480,85K |
| 2026-07-20 | GBp 1.733,00 | -0,57 % | GBp 1.742,00 | GBp 1.750,00 | GBp 1.714,00 | 685,26K |
| 2026-07-17 | GBp 1.743,00 | -1,69 % | GBp 1.772,00 | GBp 1.784,00 | GBp 1.736,00 | 946,10K |
| 2026-07-16 | GBp 1.773,00 | -0,34 % | GBp 1.763,00 | GBp 1.791,00 | GBp 1.758,00 | 652,67K |
| 2026-07-15 | GBp 1.779,00 | +0,91 % | GBp 1.767,00 | GBp 1.784,00 | GBp 1.753,00 | 1,15M |
| 2026-07-14 | GBp 1.763,00 | +0,28 % | GBp 1.744,00 | GBp 1.763,00 | GBp 1.739,00 | 650,99K |
| 2026-07-13 | GBp 1.758,00 | -2,66 % | GBp 1.806,00 | GBp 1.811,00 | GBp 1.739,00 | 3,05M |
| 2026-07-10 | GBp 1.806,00 | +0,22 % | GBp 1.813,00 | GBp 1.821,00 | GBp 1.780,00 | 559,34K |
| 2026-07-09 | GBp 1.802,00 | -1,04 % | GBp 1.820,00 | GBp 1.835,00 | GBp 1.791,00 | 944,16K |
| 2026-07-08 | GBp 1.821,00 | -2,20 % | GBp 1.866,00 | GBp 1.869,00 | GBp 1.791,00 | 738,67K |
| 2026-07-07 | GBp 1.862,00 | -1,59 % | GBp 1.885,00 | GBp 1.906,00 | GBp 1.851,00 | 697,45K |
| 2026-07-06 | GBp 1.892,00 | +1,56 % | GBp 1.859,00 | GBp 1.901,00 | GBp 1.844,00 | 2,25M |
| 2026-07-03 | GBp 1.863,00 | +1,14 % | GBp 1.842,00 | GBp 1.865,00 | GBp 1.837,00 | 453,43K |
| 2026-07-02 | GBp 1.842,00 | +0,38 % | GBp 1.820,00 | GBp 1.862,00 | GBp 1.820,00 | 1,54M |
| 2026-07-01 | GBp 1.835,00 | +0,94 % | GBp 1.825,00 | GBp 1.857,00 | GBp 1.819,00 | 1,48M |
| 2026-06-30 | GBp 1.818,00 | -0,76 % | GBp 1.838,00 | GBp 1.843,00 | GBp 1.818,00 | 846,44K |
| 2026-06-29 | GBp 1.832,00 | +0,33 % | GBp 1.832,00 | GBp 1.854,00 | GBp 1.813,00 | 1,20M |
| 2026-06-26 | GBp 1.826,00 | -1,72 % | GBp 1.854,00 | GBp 1.857,00 | GBp 1.811,00 | 978,41K |
| 2026-06-25 | GBp 1.858,00 | -1,48 % | GBp 1.882,00 | GBp 1.890,00 | GBp 1.858,00 | 901,49K |
| 2026-06-24 | GBp 1.886,00 | -1,67 % | GBp 1.908,00 | GBp 1.917,00 | GBp 1.886,00 | 802,62K |
| 2026-06-23 | GBp 1.918,00 | +0,84 % | GBp 1.891,00 | GBp 1.922,00 | GBp 1.885,00 | 532,60K |
| 2026-06-22 | GBp 1.902,00 | +0,37 % | GBp 1.904,00 | GBp 1.919,00 | GBp 1.881,00 | 748,40K |
| 2026-06-19 | GBp 1.895,00 | -0,26 % | GBp 1.901,00 | GBp 1.906,00 | GBp 1.883,00 | 1,99M |
| 2026-06-18 | GBp 1.900,00 | -0,05 % | GBp 1.893,00 | GBp 1.903,00 | GBp 1.878,00 | 1,08M |
| 2026-06-17 | GBp 1.901,00 | -0,73 % | GBp 1.915,00 | GBp 1.925,00 | GBp 1.888,00 | 951,24K |
| 2026-06-16 | GBp 1.915,00 | +0,16 % | GBp 1.916,00 | GBp 1.938,00 | GBp 1.910,00 | 611,38K |
| 2026-06-15 | GBp 1.912,00 | -1,34 % | GBp 1.953,00 | GBp 1.956,00 | GBp 1.911,00 | 877,44K |
| 2026-06-12 | GBp 1.938,00 | +1,31 % | GBp 1.918,00 | GBp 1.955,27 | GBp 1.909,00 | 1,77M |
| 2026-06-11 | GBp 1.913,00 | +0,58 % | GBp 1.895,00 | GBp 1.928,00 | GBp 1.880,00 | 917,90K |
| 2026-06-10 | GBp 1.902,00 | +2,42 % | GBp 1.857,00 | GBp 1.902,00 | GBp 1.849,00 | 601,03K |
| 2026-06-09 | GBp 1.857,00 | +0,70 % | GBp 1.865,00 | GBp 1.891,00 | GBp 1.857,00 | 1,96M |
| 2026-06-08 | GBp 1.844,00 | +0,27 % | GBp 1.830,00 | GBp 1.847,00 | GBp 1.794,00 | 814,19K |
| 2026-06-05 | GBp 1.839,00 | -0,22 % | GBp 1.848,00 | GBp 1.866,00 | GBp 1.836,00 | 511,78K |
| 2026-06-04 | GBp 1.843,00 | +1,60 % | GBp 1.796,00 | GBp 1.853,00 | GBp 1.796,00 | 1,36M |
| 2026-06-03 | GBp 1.814,00 | -0,66 % | GBp 1.820,00 | GBp 1.830,00 | GBp 1.810,00 | 917,86K |
| 2026-06-02 | GBp 1.826,00 | +0,27 % | GBp 1.829,00 | GBp 1.852,00 | GBp 1.822,00 | 2,44M |
| 2026-06-01 | GBp 1.821,00 | +1,45 % | GBp 1.807,00 | GBp 1.831,00 | GBp 1.789,00 | 1,33M |
| 2026-05-29 | GBp 1.795,00 | -0,44 % | GBp 1.807,00 | GBp 1.808,00 | GBp 1.782,00 | 1,64M |
| 2026-05-28 | GBp 1.803,00 | -0,50 % | GBp 1.818,00 | GBp 1.821,00 | GBp 1.797,00 | 480,17K |