45,500€
-0,22%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 45,70 | 46,00 | 43,60 | 45,50 | -0,22% | 11,00 |
| 10.04.2025 | 46,50 | 48,00 | 44,00 | 45,60 | -2,36% | 90,00 |
| 09.04.2025 | 40,10 | 47,10 | 39,80 | 46,70 | 15,88% | 250,00 |
| 08.04.2025 | 40,20 | 42,20 | 39,90 | 40,30 | 0,25% | 315,00 |
| 07.04.2025 | 40,60 | 42,20 | 37,00 | 40,20 | -2,43% | 732,00 |
| 04.04.2025 | 44,30 | 44,30 | 41,20 | 41,20 | -7,00% | 517,00 |
| 03.04.2025 | 43,20 | 44,60 | 42,50 | 44,30 | 1,14% | 3,00 |
| 02.04.2025 | 43,60 | 44,10 | 43,00 | 43,80 | 0,46% | 57,00 |
| 01.04.2025 | 43,20 | 44,50 | 43,10 | 43,60 | -0,46% | - |
| 28.03.2025 | 44,10 | 44,10 | 43,80 | 43,80 | -1,57% | 690,00 |
| 27.03.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,11% | - |
| 26.03.2025 | 45,90 | 46,30 | 45,00 | 45,00 | -1,96% | 60,00 |
| 25.03.2025 | 45,60 | 45,90 | 45,00 | 45,90 | 0,66% | 26,00 |
| 24.03.2025 | 45,40 | 45,70 | 44,60 | 45,60 | 0,44% | - |
| 21.03.2025 | 45,00 | 45,40 | 44,20 | 45,40 | 0,89% | 80,00 |
| 20.03.2025 | 46,30 | 46,30 | 42,30 | 45,00 | -2,81% | 889,00 |
| 19.03.2025 | 46,30 | 46,40 | 45,60 | 46,30 | 0,00% | 610,00 |
| 18.03.2025 | 46,60 | 46,60 | 45,60 | 46,30 | -0,64% | 65,00 |
| 17.03.2025 | 44,90 | 46,80 | 44,70 | 46,60 | 3,79% | 1.377,00 |
| 14.03.2025 | 44,30 | 45,40 | 44,20 | 44,90 | 1,35% | 475,00 |
| 13.03.2025 | 45,20 | 45,90 | 44,10 | 44,30 | -1,99% | 120,00 |
| 12.03.2025 | 43,50 | 45,50 | 43,50 | 45,20 | 3,91% | 10.533,00 |
| 11.03.2025 | 43,60 | 44,40 | 43,00 | 43,50 | -0,23% | 1.393,00 |
| 10.03.2025 | 46,20 | 46,30 | 43,40 | 43,60 | -5,63% | 2.659,00 |
| 07.03.2025 | 45,60 | 46,40 | 44,90 | 46,20 | 1,32% | 323,00 |
| 06.03.2025 | 47,10 | 47,30 | 44,60 | 45,60 | -3,18% | 13.494,00 |
| 05.03.2025 | 47,60 | 47,90 | 46,10 | 47,10 | -1,05% | 510,00 |
| 04.03.2025 | 49,40 | 49,40 | 46,20 | 47,60 | -3,64% | 1.597,00 |
| 03.03.2025 | 47,80 | 49,60 | 47,80 | 49,40 | 3,35% | 209,00 |
| 28.02.2025 | 49,20 | 49,30 | 47,80 | 47,80 | -2,85% | 4.085,00 |
| 27.02.2025 | 49,90 | 50,75 | 48,40 | 49,20 | -1,40% | 158,00 |
| 26.02.2025 | 49,90 | 50,25 | 49,50 | 49,90 | 0,00% | 739,00 |
| 25.02.2025 | 49,50 | 50,25 | 49,20 | 49,90 | 1,01% | 925,00 |
| 24.02.2025 | 49,70 | 50,50 | 49,20 | 49,40 | -0,60% | 1.886,00 |
| 21.02.2025 | 50,20 | 50,40 | 49,50 | 49,70 | -1,00% | 245,00 |
| 20.02.2025 | 50,25 | 50,75 | 49,75 | 50,20 | -0,10% | 33,00 |
| 19.02.2025 | 50,75 | 50,75 | 49,80 | 50,25 | -0,99% | 87,00 |
| 18.02.2025 | 49,90 | 50,75 | 49,70 | 50,75 | 1,70% | 111,00 |
| 17.02.2025 | 49,60 | 50,25 | 49,50 | 49,90 | 0,60% | 222,00 |
| 14.02.2025 | 51,00 | 51,00 | 49,30 | 49,60 | -2,75% | 245,00 |
| 13.02.2025 | 48,70 | 51,50 | 48,60 | 51,00 | 4,72% | 750,00 |
| 12.02.2025 | 49,00 | 49,00 | 48,40 | 48,70 | -0,61% | 494,00 |
| 11.02.2025 | 49,20 | 49,30 | 48,40 | 49,00 | -0,41% | 399,00 |
| 10.02.2025 | 49,20 | 49,70 | 48,80 | 49,20 | 0,00% | 1.809,00 |
| 07.02.2025 | 49,40 | 49,60 | 48,30 | 49,20 | -0,40% | 677,00 |
| 06.02.2025 | 48,50 | 49,50 | 48,20 | 49,40 | 1,86% | 485,00 |
| 05.02.2025 | 47,70 | 48,50 | 47,10 | 48,50 | 1,68% | 80,00 |
| 04.02.2025 | 47,80 | 48,30 | 47,30 | 47,70 | -0,21% | 120,00 |
| 03.02.2025 | 47,10 | 48,10 | 46,20 | 47,80 | 1,49% | 200,00 |
| 31.01.2025 | 46,40 | 47,60 | 46,30 | 47,10 | 1,73% | 3,00 |
| 30.01.2025 | 46,20 | 46,60 | 45,50 | 46,30 | 0,22% | 15,00 |
| 29.01.2025 | 46,00 | 46,40 | 45,90 | 46,20 | 0,43% | 23,00 |
| 28.01.2025 | 45,80 | 46,30 | 45,50 | 46,00 | 0,44% | 828,00 |
| 27.01.2025 | 45,80 | 46,30 | 45,30 | 45,80 | 0,00% | 446,00 |
| 24.01.2025 | 47,80 | 47,90 | 45,70 | 45,80 | -4,18% | 4,00 |
| 23.01.2025 | 46,20 | 47,80 | 46,00 | 47,80 | 3,46% | 104,00 |
| 22.01.2025 | 45,60 | 46,20 | 45,50 | 46,20 | 1,32% | 4,00 |
| 21.01.2025 | 45,50 | 45,80 | 45,10 | 45,60 | 0,22% | 251,00 |
| 20.01.2025 | 45,00 | 45,50 | 44,90 | 45,50 | 1,11% | 445,00 |
| 17.01.2025 | 44,90 | 45,20 | 44,60 | 45,00 | 0,22% | 1.279,00 |
| 16.01.2025 | 43,60 | 44,90 | 43,60 | 44,90 | 2,98% | 499,00 |
| 15.01.2025 | 42,50 | 43,60 | 42,50 | 43,60 | 2,59% | - |
| 14.01.2025 | 42,70 | 43,20 | 42,40 | 42,50 | -0,47% | 295,00 |
| 13.01.2025 | 43,50 | 43,50 | 42,20 | 42,70 | -1,84% | 2.054,00 |
| 10.01.2025 | 44,10 | 44,20 | 43,30 | 43,50 | -1,36% | 145,00 |
| 09.01.2025 | 43,90 | 44,40 | 43,50 | 44,10 | 0,46% | 531,00 |
| 08.01.2025 | 44,50 | 45,10 | 43,60 | 43,90 | -1,35% | 203,00 |
| 07.01.2025 | 43,70 | 45,10 | 43,70 | 44,50 | 1,83% | 88,00 |
| 06.01.2025 | 44,70 | 44,70 | 43,60 | 43,70 | -2,24% | 183,00 |
| 03.01.2025 | 45,00 | 45,00 | 43,80 | 44,70 | -0,67% | 926,00 |
| 02.01.2025 | 43,70 | 45,00 | 43,40 | 45,00 | 2,97% | 272,00 |
| 30.12.2024 | 44,70 | 45,50 | 43,20 | 43,70 | -0,68% | 151,00 |
| 27.12.2024 | 43,50 | 44,20 | 43,10 | 44,00 | 1,15% | 287,00 |
| 23.12.2024 | 43,20 | 43,60 | 42,50 | 43,50 | 0,69% | 313,00 |
| 20.12.2024 | 43,20 | 43,40 | 42,20 | 43,20 | 0,00% | 138,00 |
| 19.12.2024 | 44,20 | 44,50 | 43,00 | 43,20 | -2,26% | 60,00 |
| 18.12.2024 | 44,50 | 44,60 | 43,80 | 44,20 | -0,67% | 231,00 |
| 17.12.2024 | 44,90 | 45,20 | 44,00 | 44,50 | -0,89% | 87,00 |
| 16.12.2024 | 44,30 | 45,20 | 44,00 | 44,90 | 1,35% | 302,00 |
| 13.12.2024 | 44,40 | 44,70 | 44,00 | 44,30 | -0,23% | 766,00 |
| 12.12.2024 | 45,00 | 45,00 | 44,20 | 44,40 | -1,33% | 160,00 |
| 11.12.2024 | 44,40 | 45,00 | 44,00 | 45,00 | 1,35% | 25,00 |
| 10.12.2024 | 45,10 | 45,10 | 44,20 | 44,40 | -1,55% | 359,00 |
| 09.12.2024 | 45,50 | 45,80 | 44,70 | 45,10 | -0,88% | 251,00 |
| 06.12.2024 | 46,40 | 46,40 | 45,10 | 45,50 | -1,94% | 119,00 |
| 05.12.2024 | 46,30 | 46,40 | 45,40 | 46,40 | 0,22% | 60,00 |
| 04.12.2024 | 45,70 | 46,30 | 45,40 | 46,30 | 1,31% | 110,00 |
| 03.12.2024 | 45,90 | 46,50 | 45,40 | 45,70 | -0,44% | - |
| 02.12.2024 | 46,90 | 46,90 | 45,10 | 45,90 | -2,13% | 699,00 |
| 29.11.2024 | 44,70 | 47,00 | 44,40 | 46,90 | 4,92% | 339,00 |
| 28.11.2024 | 44,60 | 45,60 | 44,40 | 44,70 | 0,22% | 1.854,00 |
| 27.11.2024 | 44,20 | 44,70 | 43,80 | 44,60 | 0,90% | - |
| 26.11.2024 | 44,20 | 44,40 | 43,90 | 44,20 | 0,00% | - |
| 25.11.2024 | 43,00 | 44,30 | 43,00 | 44,20 | 2,55% | 52,00 |
| 22.11.2024 | 42,70 | 43,60 | 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 |