34,300€
2,69%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 33,70 | 34,50 | 33,40 | 34,30 | 2,69% | 1.707,00 |
| 10.05.2024 | 33,10 | 33,60 | 32,80 | 33,40 | 0,91% | 152,00 |
| 09.05.2024 | 34,90 | 35,00 | 33,00 | 33,10 | -4,89% | 2.686,00 |
| 08.05.2024 | 34,50 | 35,00 | 34,40 | 34,80 | 0,58% | 523,00 |
| 07.05.2024 | 34,30 | 34,80 | 34,30 | 34,60 | 0,29% | 367,00 |
| 06.05.2024 | 34,50 | 34,90 | 34,40 | 34,50 | 0,29% | 1.168,00 |
| 03.05.2024 | 33,40 | 34,70 | 33,40 | 34,40 | 2,38% | 611,00 |
| 02.05.2024 | 33,60 | 33,60 | 33,20 | 33,60 | -0,88% | 744,00 |
| 30.04.2024 | 34,10 | 34,20 | 33,80 | 33,90 | -0,59% | 900,00 |
| 29.04.2024 | 34,10 | 34,20 | 33,80 | 34,10 | 0,59% | 55,00 |
| 26.04.2024 | 33,70 | 34,00 | 33,40 | 33,90 | 1,50% | 354,00 |
| 25.04.2024 | 33,30 | 33,80 | 33,00 | 33,40 | 0,00% | 127,00 |
| 24.04.2024 | 33,70 | 34,00 | 33,30 | 33,40 | -0,30% | 768,00 |
| 23.04.2024 | 33,60 | 33,60 | 33,20 | 33,50 | 0,00% | 241,00 |
| 22.04.2024 | 33,20 | 33,60 | 33,00 | 33,50 | 1,21% | 461,00 |
| 19.04.2024 | 33,30 | 33,70 | 32,80 | 33,10 | -2,07% | 84,00 |
| 18.04.2024 | 33,70 | 33,80 | 33,20 | 33,80 | 1,20% | 266,00 |
| 17.04.2024 | 33,10 | 33,80 | 32,90 | 33,40 | 0,30% | 176,00 |
| 16.04.2024 | 33,30 | 33,40 | 32,70 | 33,30 | 0,00% | 1.485,00 |
| 15.04.2024 | 32,90 | 34,00 | 32,80 | 33,30 | 0,30% | 1.271,00 |
| 12.04.2024 | 33,80 | 34,10 | 33,20 | 33,20 | -0,90% | 1.335,00 |
| 11.04.2024 | 33,30 | 33,70 | 32,80 | 33,50 | 1,21% | 2.335,00 |
| 10.04.2024 | 33,10 | 33,40 | 32,90 | 33,10 | 0,61% | 432,00 |
| 09.04.2024 | 33,10 | 33,50 | 32,80 | 32,90 | -0,90% | 993,00 |
| 08.04.2024 | 32,90 | 33,30 | 32,80 | 33,20 | 0,61% | 224,00 |
| 05.04.2024 | 32,80 | 33,10 | 32,20 | 33,00 | 0,30% | 505,00 |
| 04.04.2024 | 32,90 | 33,20 | 32,80 | 32,90 | -0,30% | 246,00 |
| 03.04.2024 | 33,10 | 33,30 | 32,60 | 33,00 | -0,90% | 348,00 |
| 02.04.2024 | 33,30 | 33,60 | 32,90 | 33,30 | -0,18% | 2.110,00 |
| 28.03.2024 | 33,06 | 33,56 | 32,73 | 33,36 | 0,94% | 596,00 |
| 27.03.2024 | 33,08 | 33,36 | 32,70 | 33,05 | -0,11% | 404,00 |
| 26.03.2024 | 32,88 | 33,37 | 32,79 | 33,09 | 0,90% | 543,00 |
| 25.03.2024 | 32,40 | 33,22 | 32,36 | 32,79 | 1,28% | 1.148,00 |
| 22.03.2024 | 32,05 | 32,61 | 31,96 | 32,38 | 0,83% | 1.696,00 |
| 21.03.2024 | 30,24 | 32,47 | 30,19 | 32,11 | 6,48% | 6.956,00 |
| 20.03.2024 | 30,02 | 30,33 | 29,67 | 30,16 | 1,04% | 585,00 |
| 19.03.2024 | 29,84 | 30,15 | 29,47 | 29,85 | -0,07% | 593,00 |
| 18.03.2024 | 30,67 | 30,67 | 29,63 | 29,87 | -1,29% | 2.103,00 |
| 15.03.2024 | 30,27 | 30,41 | 29,75 | 30,26 | 0,27% | 1.195,00 |
| 14.03.2024 | 30,17 | 30,48 | 29,77 | 30,18 | 0,13% | 1.449,00 |
| 13.03.2024 | 30,37 | 30,64 | 29,92 | 30,14 | -0,86% | 364,00 |
| 12.03.2024 | 29,93 | 30,60 | 29,78 | 30,40 | 2,00% | 1.013,00 |
| 11.03.2024 | 29,71 | 29,98 | 29,51 | 29,80 | 0,20% | 228,00 |
| 08.03.2024 | 29,89 | 30,06 | 29,52 | 29,74 | -0,47% | 38,00 |
| 07.03.2024 | 29,72 | 29,93 | 29,26 | 29,88 | 0,27% | 234,00 |
| 06.03.2024 | 29,44 | 30,06 | 29,40 | 29,80 | 1,57% | 419,00 |
| 05.03.2024 | 29,13 | 29,72 | 29,11 | 29,34 | 0,32% | 1.822,00 |
| 04.03.2024 | 29,61 | 29,62 | 29,03 | 29,25 | -1,28% | 87,00 |
| 01.03.2024 | 29,24 | 29,63 | 28,73 | 29,63 | 1,66% | 517,00 |
| 29.02.2024 | 28,83 | 29,32 | 28,78 | 29,14 | 1,30% | 194,00 |
| 28.02.2024 | 28,49 | 28,83 | 28,45 | 28,77 | 1,00% | 33,00 |
| 27.02.2024 | 28,84 | 29,05 | 28,19 | 28,48 | -1,35% | 316,00 |
| 26.02.2024 | 28,64 | 29,09 | 28,57 | 28,87 | 0,68% | 490,00 |
| 23.02.2024 | 28,66 | 29,19 | 28,62 | 28,68 | 0,07% | 561,00 |
| 22.02.2024 | 29,19 | 29,19 | 28,55 | 28,66 | -0,69% | 1.345,00 |
| 21.02.2024 | 28,93 | 29,05 | 28,62 | 28,86 | 0,00% | 69,00 |
| 20.02.2024 | 29,08 | 29,30 | 28,84 | 28,86 | -0,88% | 1.255,00 |
| 19.02.2024 | 29,17 | 29,43 | 28,93 | 29,11 | -0,17% | 119,00 |
| 16.02.2024 | 28,59 | 29,38 | 28,55 | 29,16 | 2,14% | 110,00 |
| 15.02.2024 | 27,99 | 28,66 | 27,89 | 28,55 | 2,24% | 1.615,00 |
| 14.02.2024 | 28,09 | 28,27 | 27,79 | 27,93 | -0,34% | 1.246,00 |
| 13.02.2024 | 28,37 | 28,49 | 27,79 | 28,02 | -1,23% | 1.302,00 |
| 12.02.2024 | 28,51 | 28,75 | 28,13 | 28,37 | -0,75% | 889,00 |
| 09.02.2024 | 28,55 | 28,60 | 28,10 | 28,59 | 0,05% | 72,00 |
| 08.02.2024 | 27,74 | 28,79 | 27,68 | 28,57 | 2,94% | 1.452,00 |
| 07.02.2024 | 27,50 | 27,82 | 27,36 | 27,76 | 0,87% | 582,00 |
| 06.02.2024 | 27,92 | 28,01 | 27,27 | 27,52 | -1,08% | 821,00 |
| 05.02.2024 | 27,80 | 28,01 | 27,47 | 27,82 | 0,56% | 637,00 |
| 02.02.2024 | 28,34 | 28,36 | 27,30 | 27,66 | -2,04% | 1.189,00 |
| 01.02.2024 | 29,25 | 29,29 | 27,77 | 28,24 | -3,67% | 3.249,00 |
| 31.01.2024 | 29,70 | 29,84 | 29,30 | 29,31 | -1,35% | 817,00 |
| 30.01.2024 | 28,72 | 29,78 | 28,71 | 29,71 | 3,29% | 344,00 |
| 29.01.2024 | 28,14 | 29,05 | 28,14 | 28,77 | 1,29% | 1.370,00 |
| 26.01.2024 | 27,99 | 28,63 | 27,82 | 28,40 | 0,94% | 5.328,00 |
| 25.01.2024 | 27,95 | 28,16 | 27,42 | 28,14 | 0,68% | 237,00 |
| 24.01.2024 | 28,17 | 28,29 | 27,36 | 27,95 | -0,36% | 746,00 |
| 23.01.2024 | 27,68 | 28,43 | 27,68 | 28,05 | 1,01% | 11.369,00 |
| 22.01.2024 | 27,94 | 28,08 | 27,42 | 27,77 | 0,33% | 602,00 |
| 19.01.2024 | 27,30 | 27,93 | 26,86 | 27,68 | 1,13% | 2.379,00 |
| 18.01.2024 | 27,20 | 27,45 | 26,80 | 27,37 | 0,63% | 21,00 |
| 17.01.2024 | 26,94 | 27,26 | 26,78 | 27,20 | 0,00% | 481,00 |
| 16.01.2024 | 27,06 | 27,43 | 26,89 | 27,20 | -0,11% | 26,00 |
| 15.01.2024 | 27,45 | 27,68 | 27,01 | 27,23 | -0,62% | 194,00 |
| 12.01.2024 | 26,83 | 27,54 | 26,74 | 27,40 | 2,37% | 1.019,00 |
| 11.01.2024 | 27,14 | 27,29 | 26,57 | 26,76 | -0,48% | 1.666,00 |
| 10.01.2024 | 26,63 | 27,05 | 26,61 | 26,89 | 0,56% | 889,00 |
| 09.01.2024 | 27,15 | 27,21 | 26,52 | 26,74 | -1,66% | 390,00 |
| 08.01.2024 | 26,59 | 27,36 | 26,49 | 27,19 | 2,18% | 295,00 |
| 05.01.2024 | 27,14 | 27,16 | 26,45 | 26,61 | -2,10% | 786,00 |
| 04.01.2024 | 27,04 | 27,27 | 26,63 | 27,18 | 0,52% | 141,00 |
| 03.01.2024 | 26,95 | 27,48 | 26,55 | 27,04 | 0,43% | 516,00 |
| 02.01.2024 | 28,23 | 28,44 | 26,93 | 26,93 | -4,56% | 1.434,00 |
| 29.12.2023 | 27,98 | 28,31 | 27,78 | 28,21 | 1,06% | 415,00 |
| 28.12.2023 | 28,45 | 28,51 | 27,88 | 27,92 | -1,59% | 997,00 |
| 27.12.2023 | 28,39 | 28,58 | 27,92 | 28,37 | 0,09% | 1.093,00 |
| 22.12.2023 | 28,11 | 28,57 | 28,02 | 28,34 | 0,35% | 57,00 |
| 21.12.2023 | 28,21 | 28,42 | 27,86 | 28,24 | 0,16% | 1.171,00 |
| 20.12.2023 | 27,96 | 28,69 | 27,80 | 28,20 | 0,70% | 783,00 |
| 19.12.2023 | 27,75 | 28,04 | 27,62 | 28,00 | 0,57% | 6,00 |
| 18.12.2023 | 27,16 | 28,00 | 27,16 | 27,84 | 1,64% | 291,00 |