45,600€
-0,65%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 46,00 | 46,20 | 43,60 | 45,70 | -0,44% | 752,00 |
| 10.04.2025 | 45,80 | 48,00 | 44,20 | 45,90 | -1,50% | 5.101,00 |
| 09.04.2025 | 40,10 | 47,00 | 39,80 | 46,60 | 15,63% | 4.120,00 |
| 08.04.2025 | 40,50 | 42,60 | 39,80 | 40,30 | -0,74% | 6.513,00 |
| 07.04.2025 | 36,30 | 42,40 | 31,00 | 40,60 | -1,69% | 22.952,00 |
| 04.04.2025 | 44,20 | 44,40 | 41,20 | 41,30 | -6,98% | 7.511,00 |
| 03.04.2025 | 42,90 | 44,80 | 42,70 | 44,40 | 1,37% | 2.786,00 |
| 02.04.2025 | 43,30 | 44,10 | 43,00 | 43,80 | 0,69% | 1.357,00 |
| 01.04.2025 | 43,40 | 44,60 | 43,20 | 43,50 | 0,23% | 1.318,00 |
| 31.03.2025 | 43,60 | 44,00 | 42,60 | 43,40 | -2,03% | 4.554,00 |
| 28.03.2025 | 44,70 | 45,20 | 43,80 | 44,30 | -1,77% | 7.203,00 |
| 27.03.2025 | 44,60 | 45,40 | 44,40 | 45,10 | 0,00% | 1.139,00 |
| 26.03.2025 | 46,10 | 46,10 | 45,00 | 45,10 | -1,74% | 758,00 |
| 25.03.2025 | 45,60 | 46,00 | 45,00 | 45,90 | 0,66% | 587,00 |
| 24.03.2025 | 45,30 | 45,80 | 44,70 | 45,60 | 0,44% | 12.283,00 |
| 21.03.2025 | 44,50 | 45,40 | 44,20 | 45,40 | 1,34% | 1.140,00 |
| 20.03.2025 | 46,20 | 46,20 | 42,20 | 44,80 | -3,24% | 16.364,00 |
| 19.03.2025 | 46,30 | 46,60 | 45,60 | 46,30 | 0,00% | - |
| 18.03.2025 | 46,20 | 46,60 | 45,60 | 46,30 | -0,64% | 15.842,00 |
| 17.03.2025 | 44,60 | 47,00 | 44,40 | 46,60 | 3,79% | 2.213,00 |
| 14.03.2025 | 44,30 | 45,40 | 44,00 | 44,90 | 1,35% | 2.512,00 |
| 13.03.2025 | 45,60 | 46,00 | 44,20 | 44,30 | -2,64% | 1.509,00 |
| 12.03.2025 | 43,80 | 45,70 | 43,40 | 45,50 | 4,60% | 3.273,00 |
| 11.03.2025 | 43,60 | 44,60 | 42,50 | 43,50 | -0,68% | 12.043,00 |
| 10.03.2025 | 46,30 | 46,40 | 43,40 | 43,80 | -5,60% | 6.707,00 |
| 07.03.2025 | 45,70 | 46,60 | 44,90 | 46,40 | 1,53% | 1.042,00 |
| 06.03.2025 | 47,40 | 47,50 | 44,40 | 45,70 | -3,18% | 17.677,00 |
| 05.03.2025 | 47,40 | 47,60 | 46,00 | 47,20 | -1,67% | 2.707,00 |
| 04.03.2025 | 49,20 | 49,20 | 45,80 | 48,00 | -2,83% | 8.414,00 |
| 03.03.2025 | 48,20 | 49,40 | 48,00 | 49,40 | 2,92% | 6.953,00 |
| 28.02.2025 | 49,00 | 49,20 | 47,80 | 48,00 | -2,04% | 4.529,00 |
| 27.02.2025 | 50,50 | 50,50 | 48,60 | 49,00 | -2,00% | 3.590,00 |
| 26.02.2025 | 49,80 | 50,50 | 49,60 | 50,00 | 0,00% | 2.061,00 |
| 25.02.2025 | 49,40 | 50,50 | 49,40 | 50,00 | 0,40% | 2.263,00 |
| 24.02.2025 | 50,00 | 50,50 | 49,20 | 49,80 | 0,40% | 4.472,00 |
| 21.02.2025 | 50,00 | 51,00 | 49,60 | 49,60 | -1,78% | 2.029,00 |
| 20.02.2025 | 50,50 | 51,00 | 50,00 | 50,50 | 1,00% | 2.030,00 |
| 19.02.2025 | 51,00 | 51,00 | 49,80 | 50,00 | -1,96% | 3.384,00 |
| 18.02.2025 | 50,00 | 51,00 | 49,80 | 51,00 | 2,00% | 5.465,00 |
| 17.02.2025 | 49,80 | 50,50 | 49,60 | 50,00 | 0,81% | 3.134,00 |
| 14.02.2025 | 51,00 | 51,00 | 49,20 | 49,60 | -4,62% | 5.449,00 |
| 13.02.2025 | 48,80 | 52,00 | 48,60 | 52,00 | 6,12% | 8.929,00 |
| 12.02.2025 | 48,60 | 49,00 | 48,20 | 49,00 | 0,00% | 3.381,00 |
| 11.02.2025 | 49,40 | 49,40 | 48,80 | 49,00 | -1,21% | 3.982,00 |
| 10.02.2025 | 49,60 | 50,00 | 49,00 | 49,60 | 0,81% | 13.835,00 |
| 07.02.2025 | 49,60 | 49,60 | 48,60 | 49,20 | -0,81% | 6.487,00 |
| 06.02.2025 | 48,40 | 49,60 | 48,40 | 49,60 | 2,06% | 4.750,00 |
| 05.02.2025 | 47,80 | 48,60 | 47,40 | 48,60 | 1,25% | 1.933,00 |
| 04.02.2025 | 48,00 | 48,20 | 47,40 | 48,00 | 0,00% | 2.154,00 |
| 03.02.2025 | 47,20 | 48,00 | 46,20 | 48,00 | 0,84% | 4.562,00 |
| 31.01.2025 | 46,60 | 47,80 | 46,60 | 47,60 | 1,71% | 3.069,00 |
| 30.01.2025 | 46,40 | 46,80 | 45,80 | 46,80 | 1,30% | 3.698,00 |
| 29.01.2025 | 46,40 | 46,40 | 45,60 | 46,20 | 0,43% | 926,00 |
| 28.01.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 0,44% | 606,00 |
| 27.01.2025 | 46,40 | 46,40 | 45,20 | 45,80 | -0,87% | 2.486,00 |
| 24.01.2025 | 48,00 | 48,00 | 45,60 | 46,20 | -3,75% | 3.133,00 |
| 23.01.2025 | 46,40 | 48,00 | 46,20 | 48,00 | 3,45% | 1.155,00 |
| 22.01.2025 | 45,80 | 46,40 | 45,60 | 46,40 | 2,20% | 1.734,00 |
| 21.01.2025 | 45,40 | 45,80 | 45,20 | 45,40 | -0,44% | 1.619,00 |
| 20.01.2025 | 44,80 | 45,60 | 44,60 | 45,60 | 1,79% | 1.724,00 |
| 17.01.2025 | 45,00 | 45,20 | 44,60 | 44,80 | -0,44% | 1.646,00 |
| 16.01.2025 | 43,80 | 45,00 | 43,40 | 45,00 | 2,74% | 2.799,00 |
| 15.01.2025 | 42,40 | 43,80 | 42,40 | 43,80 | 3,30% | 2.000,00 |
| 14.01.2025 | 42,80 | 43,20 | 42,40 | 42,40 | -1,40% | 1.716,00 |
| 13.01.2025 | 43,20 | 43,20 | 42,20 | 43,00 | -1,38% | 2.112,00 |
| 10.01.2025 | 44,00 | 44,20 | 43,20 | 43,60 | -1,36% | 1.766,00 |
| 09.01.2025 | 43,60 | 44,40 | 43,60 | 44,20 | 0,45% | 1.187,00 |
| 08.01.2025 | 44,60 | 45,00 | 43,40 | 44,00 | -1,35% | 7.373,00 |
| 07.01.2025 | 44,00 | 45,00 | 44,00 | 44,60 | 1,83% | 1.689,00 |
| 06.01.2025 | 45,00 | 45,00 | 43,40 | 43,80 | -1,79% | 5.720,00 |
| 03.01.2025 | 44,80 | 44,80 | 43,80 | 44,60 | -0,89% | 3.399,00 |
| 02.01.2025 | 43,60 | 45,00 | 43,20 | 45,00 | 2,74% | 5.608,00 |
| 30.12.2024 | 45,20 | 45,20 | 43,40 | 43,80 | -1,79% | 5.064,00 |
| 27.12.2024 | 43,60 | 45,00 | 43,20 | 44,60 | 2,29% | 5.731,00 |
| 23.12.2024 | 43,40 | 43,60 | 42,40 | 43,60 | -0,46% | 4.932,00 |
| 20.12.2024 | 43,60 | 43,80 | 41,60 | 43,80 | 1,86% | 4.201,00 |
| 19.12.2024 | 44,40 | 44,40 | 42,80 | 43,00 | -2,27% | 2.016,00 |
| 18.12.2024 | 44,00 | 44,60 | 44,00 | 44,00 | 0,00% | 2.621,00 |
| 17.12.2024 | 44,60 | 44,80 | 44,00 | 44,00 | -1,79% | 1.070,00 |
| 16.12.2024 | 44,20 | 45,20 | 44,20 | 44,80 | 1,36% | 586,00 |
| 13.12.2024 | 44,40 | 44,60 | 44,20 | 44,20 | -1,34% | 1.718,00 |
| 12.12.2024 | 45,00 | 45,40 | 44,20 | 44,80 | -0,88% | 3.182,00 |
| 11.12.2024 | 44,20 | 45,20 | 44,00 | 45,20 | 1,80% | 1.140,00 |
| 10.12.2024 | 45,00 | 45,00 | 44,20 | 44,40 | -2,20% | 3.344,00 |
| 09.12.2024 | 45,20 | 45,80 | 45,00 | 45,40 | 0,44% | 2.763,00 |
| 06.12.2024 | 46,20 | 46,20 | 45,00 | 45,20 | -2,16% | 3.207,00 |
| 05.12.2024 | 46,40 | 46,40 | 45,60 | 46,20 | -0,43% | 2.434,00 |
| 04.12.2024 | 45,80 | 46,40 | 45,60 | 46,40 | 1,31% | 1.890,00 |
| 03.12.2024 | 46,00 | 46,40 | 45,20 | 45,80 | -0,87% | 3.259,00 |
| 02.12.2024 | 47,20 | 47,20 | 45,20 | 46,20 | -2,53% | 6.152,00 |
| 29.11.2024 | 44,60 | 47,40 | 44,60 | 47,40 | 5,33% | 4.116,00 |
| 28.11.2024 | 45,00 | 45,40 | 44,40 | 45,00 | 0,90% | 6.122,00 |
| 27.11.2024 | 44,40 | 44,80 | 44,00 | 44,60 | 0,45% | 1.269,00 |
| 26.11.2024 | 44,40 | 44,60 | 44,00 | 44,40 | -0,45% | 529,00 |
| 25.11.2024 | 43,20 | 44,60 | 43,20 | 44,60 | 3,24% | 4.858,00 |
| 22.11.2024 | 43,00 | 43,20 | 42,80 | 43,20 | 0,00% | 1.241,00 |
| 21.11.2024 | 41,80 | 43,20 | 41,80 | 43,20 | 3,35% | 1.525,00 |
| 20.11.2024 | 42,00 | 42,00 | 41,40 | 41,80 | 1,46% | 630,00 |
| 19.11.2024 | 42,00 | 42,00 | 41,20 | 41,20 | -1,90% | 1.480,00 |
| 18.11.2024 | 41,80 | 42,00 | 41,20 | 42,00 | 1,45% | 917,00 |