£1,888
Echtzeit-Aktienkurs IWG PLC
Bid:
Ask:
Aktienkurse zur IWG PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,88 | 1,89 | 1,87 | 1,89 | 0,43% | 89.439,00 |
| 01.05.2024 | 1,86 | 1,90 | 1,86 | 1,88 | 1,46% | 859.267,00 |
| 30.04.2024 | 1,87 | 1,88 | 1,85 | 1,85 | -1,28% | 53.307,00 |
| 29.04.2024 | 1,88 | 1,89 | 1,84 | 1,88 | 0,64% | 201.964,00 |
| 26.04.2024 | 1,84 | 1,89 | 1,84 | 1,87 | 1,69% | 91.351,00 |
| 25.04.2024 | 1,83 | 1,84 | 1,82 | 1,83 | 0,36% | 255.781,00 |
| 24.04.2024 | 1,85 | 1,85 | 1,82 | 1,83 | -1,43% | 141.101,00 |
| 23.04.2024 | 1,87 | 1,87 | 1,84 | 1,85 | 0,76% | 122.680,00 |
| 22.04.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 1,27% | 62.734,00 |
| 19.04.2024 | 1,81 | 1,82 | 1,79 | 1,82 | -0,36% | 80.390,00 |
| 18.04.2024 | 1,83 | 1,84 | 1,81 | 1,82 | 0,77% | 205.397,00 |
| 17.04.2024 | 1,80 | 1,82 | 1,78 | 1,81 | 1,12% | 173.154,00 |
| 16.04.2024 | 1,80 | 1,81 | 1,79 | 1,79 | -1,59% | 335.583,00 |
| 15.04.2024 | 1,79 | 1,84 | 1,79 | 1,82 | 1,71% | 147.357,00 |
| 12.04.2024 | 1,87 | 1,88 | 1,78 | 1,79 | -3,40% | 219.796,00 |
| 11.04.2024 | 1,83 | 1,87 | 1,83 | 1,85 | 0,65% | 188.689,00 |
| 10.04.2024 | 1,88 | 1,89 | 1,82 | 1,84 | -1,76% | 113.717,00 |
| 09.04.2024 | 1,87 | 1,88 | 1,86 | 1,87 | -0,58% | 57.004,00 |
| 08.04.2024 | 1,87 | 1,91 | 1,87 | 1,88 | 1,29% | 117.242,00 |
| 05.04.2024 | 1,85 | 1,86 | 1,83 | 1,86 | -1,61% | 107.073,00 |
| 04.04.2024 | 1,88 | 1,91 | 1,87 | 1,89 | 1,18% | 99.813,00 |
| 03.04.2024 | 1,87 | 1,87 | 1,85 | 1,87 | 0,19% | 86.154,00 |
| 02.04.2024 | 1,94 | 1,95 | 1,85 | 1,86 | -3,82% | 113.409,00 |
| 28.03.2024 | 1,95 | 1,95 | 1,93 | 1,94 | -0,67% | 46.864,00 |
| 27.03.2024 | 1,95 | 1,95 | 1,93 | 1,95 | -0,28% | 99.456,00 |
| 26.03.2024 | 1,95 | 1,96 | 1,93 | 1,96 | 0,85% | 99.857,00 |
| 25.03.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,73% | 66.274,00 |
| 22.03.2024 | 1,91 | 1,94 | 1,90 | 1,93 | 0,26% | 267.727,00 |
| 21.03.2024 | 1,87 | 1,92 | 1,86 | 1,92 | 3,73% | 139.334,00 |
| 20.03.2024 | 1,81 | 1,85 | 1,80 | 1,85 | 2,72% | 90.215,00 |
| 19.03.2024 | 1,81 | 1,81 | 1,78 | 1,80 | -0,22% | 105.229,00 |
| 18.03.2024 | 1,81 | 1,81 | 1,79 | 1,81 | 0,11% | 87.391,00 |
| 15.03.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -1,31% | 83.018,00 |
| 14.03.2024 | 1,82 | 1,84 | 1,81 | 1,83 | 1,05% | 121.332,00 |
| 13.03.2024 | 1,81 | 1,84 | 1,81 | 1,81 | -0,06% | 49.681,00 |
| 12.03.2024 | 1,83 | 1,84 | 1,80 | 1,81 | 0,22% | 209.244,00 |
| 11.03.2024 | 1,81 | 1,83 | 1,80 | 1,81 | -0,88% | 122.651,00 |
| 08.03.2024 | 1,78 | 1,84 | 1,78 | 1,82 | 2,88% | 165.328,00 |
| 07.03.2024 | 1,78 | 1,80 | 1,76 | 1,77 | -0,67% | 142.664,00 |
| 06.03.2024 | 1,79 | 1,80 | 1,75 | 1,78 | -0,94% | 270.507,00 |
| 05.03.2024 | 1,82 | 1,82 | 1,72 | 1,80 | -2,01% | 232.022,00 |
| 04.03.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -2,44% | 58.728,00 |
| 01.03.2024 | 1,87 | 1,89 | 1,85 | 1,88 | 0,80% | 184.077,00 |
| 29.02.2024 | 1,88 | 1,89 | 1,87 | 1,87 | -0,16% | 318.376,00 |
| 28.02.2024 | 1,88 | 1,90 | 1,86 | 1,87 | -0,37% | 204.688,00 |
| 27.02.2024 | 1,92 | 1,92 | 1,88 | 1,88 | -1,57% | 198.219,00 |
| 26.02.2024 | 1,97 | 1,97 | 1,91 | 1,91 | -3,39% | 76.831,00 |
| 23.02.2024 | 2,02 | 2,02 | 1,96 | 1,98 | -1,89% | 124.382,00 |
| 22.02.2024 | 1,98 | 2,02 | 1,97 | 2,01 | 2,34% | 57.306,00 |
| 21.02.2024 | 2,00 | 2,00 | 1,97 | 1,97 | -0,40% | 77.756,00 |
| 20.02.2024 | 1,99 | 1,99 | 1,96 | 1,98 | -1,15% | 102.694,00 |
| 19.02.2024 | 2,00 | 2,01 | 1,99 | 2,00 | 0,00% | 82.988,00 |
| 16.02.2024 | 1,99 | 2,01 | 1,98 | 2,00 | 1,22% | 140.969,00 |
| 15.02.2024 | 1,94 | 1,98 | 1,94 | 1,98 | 2,44% | 100.442,00 |
| 14.02.2024 | 1,91 | 1,96 | 1,89 | 1,93 | 1,42% | 95.110,00 |
| 13.02.2024 | 1,97 | 2,00 | 1,90 | 1,90 | -4,28% | 120.496,00 |
| 12.02.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 2,21% | 162.148,00 |
| 09.02.2024 | 1,98 | 2,00 | 1,91 | 1,94 | -0,36% | 488.694,00 |
| 08.02.2024 | 1,95 | 1,97 | 1,93 | 1,95 | 1,62% | 936.975,00 |
| 07.02.2024 | 1,91 | 1,93 | 1,90 | 1,92 | 1,00% | 275.308,00 |
| 06.02.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 2,48% | 335.325,00 |
| 05.02.2024 | 1,90 | 1,92 | 1,85 | 1,85 | -1,70% | 146.032,00 |
| 02.02.2024 | 1,88 | 1,91 | 1,86 | 1,89 | 2,11% | 232.359,00 |
| 01.02.2024 | 1,86 | 1,88 | 1,84 | 1,85 | -2,02% | 239.699,00 |
| 31.01.2024 | 1,81 | 1,89 | 1,81 | 1,89 | 2,11% | 114.949,00 |
| 30.01.2024 | 1,84 | 1,87 | 1,83 | 1,85 | 0,33% | 172.776,00 |
| 29.01.2024 | 1,85 | 1,87 | 1,84 | 1,84 | -1,92% | 227.901,00 |
| 26.01.2024 | 1,89 | 1,89 | 1,86 | 1,88 | 0,32% | 282.480,00 |
| 25.01.2024 | 1,84 | 1,87 | 1,81 | 1,87 | 2,10% | 312.484,00 |
| 24.01.2024 | 1,80 | 1,83 | 1,78 | 1,83 | 3,83% | 253.843,00 |
| 23.01.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -1,67% | 1.188.939,00 |
| 22.01.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 1,70% | 277.513,00 |
| 19.01.2024 | 1,78 | 1,78 | 1,74 | 1,76 | 0,23% | 83.625,00 |
| 18.01.2024 | 1,74 | 1,77 | 1,72 | 1,76 | 1,09% | 127.078,00 |
| 17.01.2024 | 1,76 | 1,76 | 1,71 | 1,74 | -2,41% | 171.194,00 |
| 16.01.2024 | 1,76 | 1,80 | 1,76 | 1,78 | 0,45% | 163.571,00 |
| 15.01.2024 | 1,79 | 1,80 | 1,75 | 1,78 | -0,84% | 120.714,00 |
| 12.01.2024 | 1,78 | 1,82 | 1,77 | 1,79 | 1,65% | 215.597,00 |
| 11.01.2024 | 1,85 | 1,86 | 1,76 | 1,76 | -4,08% | 153.307,00 |
| 10.01.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 3,96% | 981.047,00 |
| 09.01.2024 | 1,77 | 1,78 | 1,75 | 1,77 | -0,34% | 758.048,00 |
| 08.01.2024 | 1,75 | 1,78 | 1,71 | 1,77 | 1,78% | 222.839,00 |
| 05.01.2024 | 1,75 | 1,76 | 1,72 | 1,74 | -1,33% | 193.494,00 |
| 04.01.2024 | 1,75 | 1,77 | 1,73 | 1,77 | 0,60% | 133.256,00 |
| 03.01.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -2,66% | 264.831,00 |
| 02.01.2024 | 1,86 | 1,88 | 1,80 | 1,80 | -3,84% | 177.383,00 |
| 29.12.2023 | 1,85 | 1,88 | 1,84 | 1,88 | 2,52% | 73.806,00 |
| 28.12.2023 | 1,84 | 1,84 | 1,82 | 1,83 | -0,05% | 168.740,00 |
| 27.12.2023 | 1,83 | 1,84 | 1,81 | 1,83 | 0,44% | 74.115,00 |
| 22.12.2023 | 1,78 | 1,83 | 1,78 | 1,82 | 2,94% | 127.579,00 |
| 21.12.2023 | 1,75 | 1,77 | 1,74 | 1,77 | 0,28% | 209.477,00 |
| 20.12.2023 | 1,77 | 1,77 | 1,73 | 1,77 | 2,26% | 433.594,00 |
| 19.12.2023 | 1,70 | 1,73 | 1,69 | 1,73 | 2,13% | 392.878,00 |
| 18.12.2023 | 1,66 | 1,70 | 1,66 | 1,69 | 1,20% | 191.075,00 |
| 15.12.2023 | 1,71 | 1,72 | 1,67 | 1,67 | -0,33% | 168.816,00 |
| 14.12.2023 | 1,70 | 1,72 | 1,67 | 1,68 | 5,91% | 866.962,00 |
| 13.12.2023 | 1,59 | 1,60 | 1,56 | 1,58 | 0,06% | 99.714,00 |
| 12.12.2023 | 1,58 | 1,61 | 1,58 | 1,58 | 0,06% | 424.890,00 |
| 11.12.2023 | 1,57 | 1,59 | 1,56 | 1,58 | 1,35% | 296.407,00 |
| 08.12.2023 | 1,55 | 1,62 | 1,55 | 1,56 | -0,06% | 464.077,00 |