33,500€
1,21%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,10 | 33,50 | 32,80 | 33,50 | 1,21% | - |
| 09.05.2024 | 34,80 | 34,90 | 33,00 | 33,10 | -4,89% | - |
| 08.05.2024 | 34,70 | 34,90 | 34,30 | 34,80 | 0,29% | - |
| 07.05.2024 | 34,40 | 34,70 | 34,30 | 34,70 | 0,87% | - |
| 06.05.2024 | 34,00 | 34,80 | 34,00 | 34,40 | 1,18% | - |
| 03.05.2024 | 33,50 | 34,00 | 33,40 | 34,00 | 1,49% | - |
| 02.05.2024 | 33,90 | 34,00 | 33,20 | 33,50 | -1,18% | - |
| 30.04.2024 | 33,90 | 34,30 | 33,80 | 33,90 | 0,00% | - |
| 29.04.2024 | 33,90 | 34,30 | 33,80 | 33,90 | 0,30% | - |
| 26.04.2024 | 33,40 | 33,90 | 33,40 | 33,80 | 0,90% | - |
| 25.04.2024 | 33,40 | 33,70 | 33,00 | 33,50 | 0,30% | - |
| 24.04.2024 | 33,40 | 33,90 | 33,30 | 33,40 | 0,00% | - |
| 23.04.2024 | 33,30 | 33,70 | 33,30 | 33,40 | 0,30% | 130,00 |
| 22.04.2024 | 33,20 | 33,60 | 33,00 | 33,30 | 0,30% | - |
| 19.04.2024 | 33,50 | 33,70 | 32,80 | 33,20 | -0,90% | 673,00 |
| 18.04.2024 | 33,50 | 33,70 | 33,20 | 33,50 | 0,00% | 9,00 |
| 17.04.2024 | 33,10 | 33,80 | 33,00 | 33,50 | 1,21% | - |
| 16.04.2024 | 33,40 | 33,40 | 32,90 | 33,10 | -0,90% | - |
| 15.04.2024 | 33,40 | 34,00 | 33,10 | 33,40 | 0,30% | - |
| 12.04.2024 | 33,40 | 33,90 | 33,30 | 33,30 | -0,30% | 1.607,00 |
| 11.04.2024 | 33,30 | 33,50 | 32,70 | 33,40 | 0,30% | 7,00 |
| 10.04.2024 | 33,00 | 33,30 | 32,90 | 33,30 | 1,22% | 268,00 |
| 09.04.2024 | 33,10 | 33,20 | 32,70 | 32,90 | -0,60% | - |
| 08.04.2024 | 33,10 | 33,30 | 32,80 | 33,10 | 0,00% | 150,00 |
| 05.04.2024 | 32,90 | 33,10 | 32,20 | 33,10 | 0,91% | - |
| 04.04.2024 | 32,90 | 33,30 | 32,80 | 32,80 | -0,30% | 22,00 |
| 03.04.2024 | 33,00 | 33,20 | 32,60 | 32,90 | -0,30% | 100,00 |
| 02.04.2024 | 33,20 | 33,50 | 32,80 | 33,00 | -0,72% | - |
| 28.03.2024 | 33,02 | 33,38 | 32,91 | 33,24 | 0,62% | - |
| 27.03.2024 | 33,14 | 33,29 | 32,84 | 33,04 | -0,24% | - |
| 26.03.2024 | 32,84 | 33,26 | 32,76 | 33,12 | 0,81% | 30,00 |
| 25.03.2024 | 32,23 | 33,14 | 32,23 | 32,85 | 1,88% | 40,00 |
| 22.03.2024 | 32,24 | 32,63 | 32,01 | 32,25 | 0,03% | - |
| 21.03.2024 | 30,05 | 32,39 | 29,97 | 32,24 | 7,43% | - |
| 20.03.2024 | 29,78 | 30,08 | 29,69 | 30,01 | 0,76% | - |
| 19.03.2024 | 29,90 | 29,91 | 29,63 | 29,78 | -0,40% | - |
| 18.03.2024 | 30,13 | 30,27 | 29,70 | 29,90 | -0,70% | - |
| 15.03.2024 | 29,96 | 30,34 | 29,87 | 30,11 | 0,50% | - |
| 14.03.2024 | 30,18 | 30,25 | 29,83 | 29,96 | -0,71% | 170,00 |
| 13.03.2024 | 30,42 | 30,51 | 30,09 | 30,18 | -0,81% | - |
| 12.03.2024 | 29,86 | 30,44 | 29,70 | 30,42 | 1,89% | - |
| 11.03.2024 | 29,79 | 29,89 | 29,50 | 29,86 | 0,24% | - |
| 08.03.2024 | 29,93 | 29,98 | 29,63 | 29,79 | -0,43% | - |
| 07.03.2024 | 29,68 | 29,95 | 29,45 | 29,92 | 0,74% | - |
| 06.03.2024 | 29,42 | 29,93 | 29,37 | 29,70 | 0,90% | - |
| 05.03.2024 | 29,25 | 29,61 | 29,13 | 29,43 | 0,51% | - |
| 04.03.2024 | 29,67 | 29,68 | 29,13 | 29,28 | -1,25% | - |
| 01.03.2024 | 29,13 | 29,67 | 28,97 | 29,65 | 1,79% | 200,00 |
| 29.02.2024 | 28,82 | 29,24 | 28,77 | 29,13 | 1,15% | - |
| 28.02.2024 | 28,52 | 28,84 | 28,41 | 28,80 | 0,91% | - |
| 27.02.2024 | 28,91 | 28,96 | 28,32 | 28,54 | -1,28% | - |
| 26.02.2024 | 28,75 | 29,04 | 28,59 | 28,91 | 0,61% | - |
| 23.02.2024 | 28,81 | 29,01 | 28,66 | 28,74 | -0,24% | - |
| 22.02.2024 | 28,69 | 28,98 | 28,57 | 28,81 | 0,35% | - |
| 21.02.2024 | 28,91 | 28,93 | 28,59 | 28,71 | -0,69% | 245,00 |
| 20.02.2024 | 29,14 | 29,21 | 28,84 | 28,91 | -0,81% | - |
| 19.02.2024 | 29,18 | 29,24 | 28,97 | 29,14 | -0,12% | - |
| 16.02.2024 | 28,66 | 29,27 | 28,52 | 29,18 | 1,76% | - |
| 15.02.2024 | 27,79 | 28,67 | 27,79 | 28,67 | 3,11% | - |
| 14.02.2024 | 28,07 | 28,32 | 27,76 | 27,81 | -0,94% | - |
| 13.02.2024 | 28,41 | 28,45 | 27,90 | 28,07 | -1,20% | - |
| 12.02.2024 | 28,51 | 28,71 | 28,32 | 28,41 | -0,35% | - |
| 09.02.2024 | 28,19 | 28,56 | 28,11 | 28,51 | 1,14% | - |
| 08.02.2024 | 27,64 | 28,37 | 27,63 | 28,19 | 2,01% | - |
| 07.02.2024 | 27,57 | 27,77 | 27,34 | 27,64 | 0,24% | - |
| 06.02.2024 | 27,63 | 27,88 | 27,28 | 27,57 | -0,14% | - |
| 05.02.2024 | 27,77 | 28,03 | 27,43 | 27,61 | -0,61% | - |
| 02.02.2024 | 28,05 | 28,24 | 27,40 | 27,78 | -1,00% | - |
| 01.02.2024 | 29,33 | 29,35 | 27,69 | 28,06 | -4,23% | 1.100,00 |
| 31.01.2024 | 29,56 | 29,71 | 29,26 | 29,30 | -0,86% | - |
| 30.01.2024 | 28,78 | 29,58 | 28,71 | 29,56 | 2,71% | - |
| 29.01.2024 | 28,42 | 28,86 | 28,33 | 28,78 | 1,27% | - |
| 26.01.2024 | 28,08 | 28,44 | 27,86 | 28,42 | 1,21% | - |
| 25.01.2024 | 27,68 | 28,12 | 27,57 | 28,08 | 1,43% | - |
| 24.01.2024 | 28,02 | 28,09 | 27,37 | 27,68 | -1,27% | 30,00 |
| 23.01.2024 | 27,82 | 28,16 | 27,76 | 28,04 | 0,86% | 143,00 |
| 22.01.2024 | 27,47 | 28,01 | 27,42 | 27,80 | 1,13% | - |
| 19.01.2024 | 27,29 | 27,83 | 27,07 | 27,49 | 0,68% | 100,00 |
| 18.01.2024 | 27,19 | 27,36 | 26,80 | 27,30 | 0,40% | - |
| 17.01.2024 | 27,12 | 27,26 | 26,78 | 27,19 | -0,06% | - |
| 16.01.2024 | 27,18 | 27,37 | 26,89 | 27,21 | 0,11% | - |
| 15.01.2024 | 27,16 | 27,49 | 27,08 | 27,18 | 0,09% | 150,00 |
| 12.01.2024 | 26,63 | 27,20 | 26,63 | 27,15 | 2,01% | - |
| 11.01.2024 | 26,83 | 27,23 | 26,57 | 26,62 | -0,60% | - |
| 10.01.2024 | 26,69 | 27,04 | 26,52 | 26,78 | 0,22% | - |
| 09.01.2024 | 27,07 | 27,21 | 26,64 | 26,72 | -1,37% | - |
| 08.01.2024 | 26,47 | 27,16 | 26,44 | 27,09 | 2,34% | - |
| 05.01.2024 | 27,11 | 27,13 | 26,36 | 26,47 | -2,47% | - |
| 04.01.2024 | 27,00 | 27,26 | 26,82 | 27,14 | 0,50% | - |
| 03.01.2024 | 27,02 | 27,33 | 26,63 | 27,00 | -0,13% | - |
| 02.01.2024 | 28,09 | 28,22 | 27,00 | 27,04 | -3,76% | - |
| 29.12.2023 | 28,10 | 28,18 | 27,98 | 28,09 | -0,02% | - |
| 28.12.2023 | 28,37 | 28,53 | 28,07 | 28,10 | -0,97% | - |
| 27.12.2023 | 28,41 | 28,42 | 28,06 | 28,37 | 0,12% | - |
| 22.12.2023 | 28,12 | 28,40 | 28,03 | 28,34 | 0,78% | - |
| 21.12.2023 | 28,11 | 28,24 | 27,99 | 28,12 | 0,20% | 2,00 |
| 20.12.2023 | 28,03 | 28,24 | 27,82 | 28,06 | 0,18% | - |
| 19.12.2023 | 27,83 | 28,05 | 27,67 | 28,01 | 0,66% | - |
| 18.12.2023 | 27,48 | 27,84 | 27,22 | 27,83 | 1,37% | - |
| 15.12.2023 | 27,78 | 27,95 | 27,40 | 27,45 | -1,06% | - |