48,200€
-3,02%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 48,30 | 48,80 | 48,30 | 48,60 | -2,21% | - |
| 06.11.2025 | 50,25 | 50,25 | 49,40 | 49,70 | -0,20% | - |
| 05.11.2025 | 49,40 | 49,90 | 49,20 | 49,80 | -1,87% | 93,00 |
| 04.11.2025 | 50,75 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 03.11.2025 | 50,50 | 50,75 | 50,25 | 50,75 | 0,00% | 30,00 |
| 29.10.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 28.10.2025 | 51,25 | 51,25 | 51,00 | 51,25 | 1,99% | - |
| 27.10.2025 | 50,25 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 24.10.2025 | 50,50 | 51,25 | 50,25 | 50,75 | 0,69% | - |
| 23.10.2025 | 50,50 | 50,75 | 49,60 | 50,40 | 0,30% | - |
| 22.10.2025 | 49,90 | 50,75 | 49,70 | 50,25 | 0,70% | - |
| 21.10.2025 | 49,90 | 50,15 | 49,70 | 49,90 | 0,00% | - |
| 20.10.2025 | 49,80 | 50,15 | 49,10 | 49,90 | 1,63% | 1,00 |
| 17.10.2025 | 49,10 | 49,50 | 48,60 | 49,10 | -0,81% | - |
| 16.10.2025 | 49,60 | 50,20 | 48,90 | 49,50 | -0,40% | - |
| 14.10.2025 | 51,25 | 51,25 | 49,20 | 49,70 | -0,50% | 41,00 |
| 13.10.2025 | 49,80 | 50,75 | 49,70 | 49,95 | 0,10% | - |
| 08.10.2025 | 49,70 | 49,90 | 49,70 | 49,90 | -0,10% | - |
| 07.10.2025 | 50,25 | 50,75 | 49,70 | 49,95 | -1,58% | 2.538,00 |
| 06.10.2025 | 50,75 | 51,25 | 49,60 | 50,75 | 1,70% | 7.759,00 |
| 03.10.2025 | 49,80 | 50,25 | 49,70 | 49,90 | 0,60% | 16,00 |
| 02.10.2025 | 47,80 | 49,70 | 47,80 | 49,60 | 5,98% | 312,00 |
| 01.10.2025 | 46,90 | 46,90 | 46,70 | 46,80 | 0,00% | - |
| 30.09.2025 | 46,00 | 47,30 | 45,90 | 46,80 | -0,85% | 280,00 |
| 29.09.2025 | 46,50 | 47,30 | 46,10 | 47,20 | 1,07% | 1,00 |
| 26.09.2025 | 45,40 | 46,80 | 45,30 | 46,70 | 6,14% | 12,00 |
| 25.09.2025 | 44,50 | 44,70 | 43,90 | 44,00 | -3,08% | - |
| 24.09.2025 | 45,30 | 45,40 | 45,30 | 45,40 | -0,44% | - |
| 23.09.2025 | 45,50 | 45,60 | 45,40 | 45,60 | 0,44% | - |
| 22.09.2025 | 45,00 | 45,50 | 44,90 | 45,40 | 0,00% | 220,00 |
| 19.09.2025 | 45,30 | 45,40 | 45,30 | 45,40 | 0,00% | - |
| 18.09.2025 | 44,10 | 45,40 | 44,10 | 45,40 | 2,48% | - |
| 17.09.2025 | 43,60 | 44,40 | 43,50 | 44,30 | -1,56% | - |
| 16.09.2025 | 44,50 | 45,30 | 44,50 | 45,00 | 0,90% | - |
| 15.09.2025 | 43,50 | 44,60 | 43,50 | 44,60 | -0,67% | 50,00 |
| 12.09.2025 | 44,80 | 45,10 | 44,70 | 44,90 | 2,51% | - |
| 11.09.2025 | 43,70 | 43,80 | 43,60 | 43,80 | -2,67% | - |
| 10.09.2025 | 45,60 | 45,90 | 44,80 | 45,00 | -2,60% | 204,00 |
| 09.09.2025 | 46,30 | 46,30 | 46,20 | 46,20 | 0,22% | - |
| 08.09.2025 | 46,20 | 46,70 | 45,50 | 46,10 | 0,00% | - |
| 05.09.2025 | 45,20 | 46,20 | 45,00 | 46,10 | 2,22% | 208,00 |
| 04.09.2025 | 45,10 | 45,70 | 45,00 | 45,10 | 0,00% | 5,00 |
| 03.09.2025 | 45,70 | 45,70 | 44,50 | 45,10 | -0,44% | 300,00 |
| 02.09.2025 | 46,10 | 46,40 | 44,30 | 45,30 | -1,95% | 1.534,00 |
| 01.09.2025 | 47,20 | 47,30 | 45,60 | 46,20 | -1,91% | 1.693,00 |
| 29.08.2025 | 47,10 | 47,20 | 46,80 | 47,10 | 0,00% | 221,00 |
| 28.08.2025 | 47,90 | 47,90 | 46,90 | 47,10 | -1,67% | - |
| 27.08.2025 | 47,20 | 48,10 | 47,10 | 47,90 | 1,70% | - |
| 26.08.2025 | 47,50 | 48,30 | 47,10 | 47,10 | -2,28% | 343,00 |
| 25.08.2025 | 47,50 | 48,80 | 47,30 | 48,20 | 1,69% | 75,00 |
| 22.08.2025 | 47,70 | 47,90 | 47,20 | 47,40 | -0,42% | 1.010,00 |
| 21.08.2025 | 47,50 | 47,90 | 47,10 | 47,60 | 0,00% | 31,00 |
| 20.08.2025 | 47,40 | 47,60 | 47,00 | 47,60 | 0,63% | 196,00 |
| 19.08.2025 | 46,80 | 47,50 | 46,50 | 47,30 | 1,94% | 402,00 |
| 18.08.2025 | 45,40 | 47,00 | 45,20 | 46,40 | 1,75% | 224,00 |
| 15.08.2025 | 47,90 | 48,00 | 45,40 | 45,60 | -5,00% | 62,00 |
| 14.08.2025 | 48,00 | 48,20 | 47,40 | 48,00 | 0,63% | - |
| 13.08.2025 | 47,40 | 48,10 | 47,30 | 47,70 | 0,00% | 102,00 |
| 12.08.2025 | 47,80 | 48,50 | 47,50 | 47,70 | 0,00% | - |
| 11.08.2025 | 47,10 | 47,90 | 47,00 | 47,70 | 0,85% | 1.226,00 |
| 08.08.2025 | 47,10 | 47,60 | 46,30 | 47,30 | 1,50% | 115,00 |
| 07.08.2025 | 46,90 | 47,20 | 46,50 | 46,60 | -0,21% | 16,00 |
| 06.08.2025 | 46,80 | 47,30 | 46,70 | 46,70 | -0,43% | 431,00 |
| 05.08.2025 | 47,60 | 47,90 | 46,50 | 46,90 | -1,05% | 219,00 |
| 04.08.2025 | 47,50 | 47,90 | 47,30 | 47,40 | -0,42% | 1.414,00 |
| 01.08.2025 | 48,40 | 48,50 | 47,50 | 47,60 | -1,86% | 530,00 |
| 31.07.2025 | 48,30 | 49,30 | 48,30 | 48,50 | 0,00% | 520,00 |
| 30.07.2025 | 48,30 | 48,80 | 47,90 | 48,50 | 0,62% | - |
| 29.07.2025 | 47,60 | 49,00 | 47,50 | 48,20 | 1,69% | 62,00 |
| 28.07.2025 | 47,80 | 48,80 | 47,30 | 47,40 | -0,63% | 720,00 |
| 25.07.2025 | 49,80 | 49,90 | 47,70 | 47,70 | -3,44% | 1.926,00 |
| 24.07.2025 | 50,25 | 50,75 | 49,10 | 49,40 | -1,69% | 353,00 |
| 23.07.2025 | 49,80 | 50,75 | 49,80 | 50,25 | 1,11% | 478,00 |
| 22.07.2025 | 49,90 | 50,75 | 49,50 | 49,70 | -0,90% | 1.620,00 |
| 21.07.2025 | 50,25 | 50,75 | 49,70 | 50,15 | -0,30% | 502,00 |
| 18.07.2025 | 49,40 | 50,75 | 49,10 | 50,30 | 2,03% | 102,00 |
| 17.07.2025 | 49,30 | 49,40 | 48,40 | 49,30 | 0,41% | 212,00 |
| 16.07.2025 | 48,30 | 49,30 | 48,10 | 49,10 | 1,87% | 20,00 |
| 15.07.2025 | 49,00 | 49,20 | 48,00 | 48,20 | -1,83% | - |
| 14.07.2025 | 48,70 | 49,10 | 48,10 | 49,10 | 0,61% | 1,00 |
| 11.07.2025 | 49,60 | 49,60 | 48,40 | 48,80 | -1,81% | 94,00 |
| 10.07.2025 | 49,00 | 49,85 | 48,70 | 49,70 | 1,64% | 1,00 |
| 09.07.2025 | 49,40 | 49,50 | 48,40 | 48,90 | -1,21% | 1,00 |
| 08.07.2025 | 48,50 | 49,50 | 48,10 | 49,50 | 1,85% | 12,00 |
| 07.07.2025 | 47,20 | 48,80 | 47,10 | 48,60 | 3,18% | - |
| 04.07.2025 | 47,90 | 47,90 | 47,00 | 47,10 | -1,26% | 400,00 |
| 03.07.2025 | 47,30 | 47,90 | 47,00 | 47,70 | 0,85% | 32,00 |
| 02.07.2025 | 48,50 | 48,50 | 46,60 | 47,30 | -2,27% | - |
| 01.07.2025 | 48,40 | 48,70 | 47,80 | 48,40 | 0,41% | - |
| 30.06.2025 | 48,80 | 49,50 | 48,20 | 48,20 | -1,23% | - |
| 27.06.2025 | 49,50 | 49,70 | 48,50 | 48,80 | -1,21% | - |
| 26.06.2025 | 47,10 | 49,60 | 46,90 | 49,40 | 4,66% | - |
| 25.06.2025 | 47,90 | 48,10 | 46,40 | 47,20 | -1,67% | - |
| 24.06.2025 | 48,00 | 48,30 | 46,90 | 48,00 | 1,27% | 773,00 |
| 23.06.2025 | 47,70 | 47,80 | 46,90 | 47,40 | -0,84% | 700,00 |
| 20.06.2025 | 48,40 | 48,40 | 47,50 | 47,80 | -0,83% | 200,00 |
| 19.06.2025 | 48,40 | 48,40 | 47,50 | 48,20 | -1,83% | 450,00 |
| 18.06.2025 | 48,40 | 49,50 | 48,20 | 49,10 | 1,45% | 50,00 |
| 17.06.2025 | 48,90 | 49,00 | 48,10 | 48,40 | -1,02% | - |
| 16.06.2025 | 48,80 | 49,30 | 48,40 | 48,90 | 0,41% | 15,00 |