43,100€
0,94%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,70 | 43,30 | 42,70 | 43,10 | 0,94% | - |
| 21.11.2024 | 41,90 | 43,00 | 41,60 | 42,70 | 1,91% | 360,00 |
| 20.11.2024 | 41,50 | 42,10 | 41,50 | 41,90 | 0,96% | 100,00 |
| 19.11.2024 | 42,00 | 42,00 | 41,00 | 41,50 | -1,19% | - |
| 18.11.2024 | 41,50 | 42,00 | 41,30 | 42,00 | 1,45% | 439,00 |
| 15.11.2024 | 41,60 | 41,70 | 41,20 | 41,40 | -0,48% | 2,00 |
| 14.11.2024 | 40,30 | 42,50 | 40,10 | 41,60 | 3,23% | 155,00 |
| 13.11.2024 | 41,00 | 41,10 | 40,10 | 40,30 | -1,71% | 79,00 |
| 12.11.2024 | 42,10 | 42,10 | 40,90 | 41,00 | -2,61% | - |
| 11.11.2024 | 41,30 | 42,30 | 41,20 | 42,10 | 2,18% | - |
| 08.11.2024 | 42,40 | 42,40 | 40,70 | 41,20 | -2,83% | - |
| 07.11.2024 | 42,00 | 42,40 | 41,70 | 42,40 | 0,95% | 40,00 |
| 06.11.2024 | 40,10 | 42,30 | 40,10 | 42,00 | 3,96% | - |
| 05.11.2024 | 38,50 | 40,40 | 38,30 | 40,40 | 4,94% | 51,00 |
| 04.11.2024 | 38,60 | 38,90 | 38,30 | 38,50 | -0,26% | 400,00 |
| 01.11.2024 | 37,80 | 38,80 | 37,50 | 38,60 | 1,85% | 5.600,00 |
| 31.10.2024 | 38,90 | 38,90 | 37,50 | 37,90 | -2,57% | - |
| 30.10.2024 | 39,40 | 39,60 | 38,80 | 38,90 | -1,27% | 150,00 |
| 29.10.2024 | 40,50 | 40,50 | 39,30 | 39,40 | -2,72% | - |
| 28.10.2024 | 39,70 | 40,60 | 39,50 | 40,50 | 2,02% | 3,00 |
| 25.10.2024 | 39,50 | 40,00 | 39,50 | 39,70 | 0,00% | - |
| 24.10.2024 | 40,10 | 40,40 | 39,60 | 39,70 | -1,00% | 40,00 |
| 23.10.2024 | 41,00 | 41,30 | 40,00 | 40,10 | -2,20% | - |
| 22.10.2024 | 41,00 | 41,20 | 40,60 | 41,00 | 0,00% | 500,00 |
| 21.10.2024 | 41,90 | 41,90 | 40,80 | 41,00 | -2,15% | - |
| 18.10.2024 | 42,20 | 42,30 | 41,00 | 41,90 | -0,71% | 1.500,00 |
| 17.10.2024 | 40,70 | 42,30 | 40,20 | 42,20 | 3,69% | 270,00 |
| 16.10.2024 | 40,00 | 40,70 | 39,60 | 40,70 | 1,75% | - |
| 15.10.2024 | 40,00 | 40,20 | 39,70 | 40,00 | 0,00% | 440,00 |
| 14.10.2024 | 39,00 | 40,10 | 38,60 | 40,00 | 2,56% | 114,00 |
| 11.10.2024 | 39,40 | 39,60 | 38,80 | 39,00 | -1,02% | 551,00 |
| 10.10.2024 | 39,00 | 39,50 | 38,90 | 39,40 | 1,03% | 400,00 |
| 09.10.2024 | 38,80 | 39,10 | 38,60 | 39,00 | 0,52% | 92,00 |
| 08.10.2024 | 39,40 | 39,60 | 38,60 | 38,80 | -1,77% | - |
| 07.10.2024 | 39,60 | 40,00 | 39,10 | 39,50 | -0,25% | 50,00 |
| 04.10.2024 | 38,90 | 39,60 | 38,70 | 39,60 | 1,80% | - |
| 03.10.2024 | 39,60 | 39,80 | 38,70 | 38,90 | -2,26% | - |
| 02.10.2024 | 39,00 | 40,00 | 38,70 | 39,80 | 2,05% | - |
| 01.10.2024 | 40,10 | 40,50 | 38,70 | 39,00 | -2,74% | - |
| 30.09.2024 | 41,20 | 41,30 | 39,30 | 40,10 | -2,67% | 160,00 |
| 27.09.2024 | 40,70 | 41,40 | 40,70 | 41,20 | 1,23% | - |
| 26.09.2024 | 40,00 | 40,80 | 39,60 | 40,70 | 1,75% | - |
| 25.09.2024 | 40,70 | 40,90 | 39,70 | 40,00 | -1,96% | 200,00 |
| 24.09.2024 | 42,00 | 42,00 | 40,30 | 40,80 | -2,63% | - |
| 23.09.2024 | 40,80 | 42,30 | 39,80 | 41,90 | 2,70% | 600,00 |
| 20.09.2024 | 39,70 | 41,10 | 39,40 | 40,80 | 2,77% | 362,00 |
| 19.09.2024 | 38,50 | 39,90 | 38,30 | 39,70 | 3,12% | - |
| 18.09.2024 | 38,80 | 39,20 | 38,40 | 38,50 | -0,77% | 2,00 |
| 17.09.2024 | 38,60 | 39,10 | 38,50 | 38,80 | 0,52% | 4,00 |
| 16.09.2024 | 38,10 | 38,60 | 38,00 | 38,60 | 1,31% | - |
| 13.09.2024 | 38,20 | 38,40 | 38,00 | 38,10 | -0,26% | 38,00 |
| 12.09.2024 | 36,80 | 38,20 | 36,80 | 38,20 | 3,80% | 14,00 |
| 11.09.2024 | 37,00 | 37,30 | 36,70 | 36,80 | -0,54% | 1.300,00 |
| 10.09.2024 | 37,00 | 37,30 | 36,80 | 37,00 | 0,00% | - |
| 09.09.2024 | 36,50 | 37,40 | 36,50 | 37,00 | 1,37% | - |
| 06.09.2024 | 36,90 | 37,50 | 36,50 | 36,50 | -1,35% | - |
| 05.09.2024 | 36,70 | 37,30 | 36,60 | 37,00 | 0,82% | - |
| 04.09.2024 | 36,80 | 37,20 | 36,20 | 36,70 | -0,54% | 11,00 |
| 03.09.2024 | 38,00 | 38,00 | 36,90 | 36,90 | -2,38% | - |
| 02.09.2024 | 38,40 | 38,60 | 37,60 | 37,80 | -1,56% | 92,00 |
| 30.08.2024 | 37,80 | 38,70 | 37,70 | 38,40 | 1,59% | 335,00 |
| 29.08.2024 | 37,90 | 38,30 | 37,60 | 37,80 | -0,26% | - |
| 28.08.2024 | 38,10 | 38,30 | 37,70 | 37,90 | -0,52% | - |
| 27.08.2024 | 38,00 | 38,40 | 37,50 | 38,10 | 0,26% | - |
| 26.08.2024 | 38,20 | 38,20 | 37,70 | 38,00 | -0,52% | 260,00 |
| 23.08.2024 | 37,90 | 38,50 | 37,60 | 38,20 | 1,06% | 2,00 |
| 22.08.2024 | 37,50 | 38,40 | 37,50 | 37,80 | 0,80% | 200,00 |
| 21.08.2024 | 38,00 | 38,00 | 37,00 | 37,50 | -1,06% | 150,00 |
| 20.08.2024 | 37,90 | 38,10 | 37,60 | 37,90 | 0,00% | - |
| 19.08.2024 | 37,10 | 37,90 | 36,80 | 37,90 | 2,16% | 314,00 |
| 16.08.2024 | 37,10 | 37,30 | 36,80 | 37,10 | 0,00% | 14,00 |
| 15.08.2024 | 36,30 | 37,30 | 36,20 | 37,10 | 2,20% | - |
| 14.08.2024 | 35,90 | 36,50 | 35,50 | 36,30 | 1,11% | - |
| 13.08.2024 | 35,50 | 36,10 | 35,50 | 35,90 | 1,13% | - |
| 12.08.2024 | 35,50 | 35,90 | 35,20 | 35,50 | 0,00% | - |
| 09.08.2024 | 35,20 | 35,60 | 35,00 | 35,50 | 0,57% | 2,00 |
| 08.08.2024 | 34,80 | 35,30 | 34,00 | 35,30 | 1,73% | - |
| 07.08.2024 | 34,50 | 35,20 | 34,40 | 34,70 | 0,58% | - |
| 06.08.2024 | 33,90 | 35,60 | 33,90 | 34,50 | 2,07% | 478,00 |
| 05.08.2024 | 34,70 | 34,80 | 33,00 | 33,80 | -3,43% | 150,00 |
| 02.08.2024 | 37,40 | 37,60 | 34,00 | 35,00 | -6,91% | 847,00 |
| 01.08.2024 | 38,10 | 38,10 | 36,70 | 37,60 | -1,31% | 250,00 |
| 31.07.2024 | 36,60 | 38,10 | 36,60 | 38,10 | 3,53% | 10,00 |
| 30.07.2024 | 36,70 | 36,80 | 36,30 | 36,80 | 0,27% | - |
| 29.07.2024 | 36,30 | 37,00 | 36,30 | 36,70 | 1,10% | 250,00 |
| 26.07.2024 | 35,80 | 36,40 | 35,70 | 36,30 | 1,68% | - |
| 25.07.2024 | 36,00 | 36,10 | 35,00 | 35,70 | -1,38% | 1.500,00 |
| 24.07.2024 | 36,80 | 37,30 | 36,00 | 36,20 | -1,90% | - |
| 23.07.2024 | 37,00 | 37,10 | 36,60 | 36,90 | -0,27% | - |
| 22.07.2024 | 36,50 | 37,10 | 36,40 | 37,00 | 1,65% | - |
| 19.07.2024 | 36,40 | 36,70 | 35,50 | 36,40 | -0,55% | - |
| 18.07.2024 | 37,10 | 38,10 | 36,40 | 36,60 | -1,35% | - |
| 17.07.2024 | 36,90 | 37,20 | 36,60 | 37,10 | 0,00% | 2,00 |
| 16.07.2024 | 36,50 | 37,10 | 36,30 | 37,10 | 1,64% | 118,00 |
| 15.07.2024 | 36,30 | 36,70 | 36,00 | 36,50 | 0,55% | 150,00 |
| 12.07.2024 | 35,90 | 36,40 | 35,70 | 36,30 | 1,11% | - |
| 11.07.2024 | 35,90 | 36,00 | 35,40 | 35,90 | 0,00% | 2,00 |
| 10.07.2024 | 35,10 | 35,90 | 34,90 | 35,90 | 2,28% | 115,00 |
| 09.07.2024 | 35,90 | 36,00 | 35,00 | 35,10 | -2,23% | 61,00 |
| 08.07.2024 | 36,30 | 36,30 | 35,60 | 35,90 | -1,10% | - |