47,800€
-4,02%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 50,00 | 50,00 | 47,60 | 47,80 | -4,02% | 3.171,00 |
| 24.07.2025 | 50,50 | 50,75 | 49,10 | 49,80 | -0,90% | 4.037,00 |
| 23.07.2025 | 50,15 | 51,00 | 50,15 | 50,25 | 0,90% | 2.417,00 |
| 22.07.2025 | 49,70 | 50,75 | 49,20 | 49,80 | -0,70% | 2.811,00 |
| 21.07.2025 | 50,00 | 51,00 | 49,70 | 50,15 | -0,20% | 2.567,00 |
| 18.07.2025 | 49,50 | 50,75 | 49,30 | 50,25 | 1,72% | 5.835,00 |
| 17.07.2025 | 48,90 | 49,60 | 48,60 | 49,40 | 0,20% | 3.873,00 |
| 16.07.2025 | 48,10 | 49,40 | 48,10 | 49,30 | 2,07% | 580,00 |
| 15.07.2025 | 49,20 | 49,20 | 48,20 | 48,30 | -1,43% | 213,00 |
| 14.07.2025 | 48,50 | 49,00 | 48,10 | 49,00 | 0,62% | 277,00 |
| 11.07.2025 | 49,40 | 49,60 | 48,40 | 48,70 | -1,81% | 650,00 |
| 10.07.2025 | 48,90 | 49,80 | 48,90 | 49,60 | 1,43% | 1.502,00 |
| 09.07.2025 | 49,50 | 49,50 | 48,40 | 48,90 | -0,81% | 326,00 |
| 08.07.2025 | 48,40 | 49,60 | 47,80 | 49,30 | 1,65% | 2.015,00 |
| 07.07.2025 | 47,50 | 48,60 | 47,10 | 48,50 | 2,97% | 1.478,00 |
| 04.07.2025 | 48,00 | 48,00 | 47,10 | 47,10 | -1,46% | 670,00 |
| 03.07.2025 | 47,80 | 48,00 | 46,90 | 47,80 | 0,84% | 225,00 |
| 02.07.2025 | 48,10 | 48,10 | 47,00 | 47,40 | -1,86% | 3.314,00 |
| 01.07.2025 | 48,60 | 48,80 | 47,60 | 48,30 | -0,82% | 329,00 |
| 30.06.2025 | 49,30 | 49,40 | 48,40 | 48,70 | 0,00% | 241,00 |
| 27.06.2025 | 49,70 | 49,70 | 48,50 | 48,70 | -1,62% | 960,00 |
| 26.06.2025 | 47,40 | 49,80 | 46,50 | 49,50 | 5,32% | 10.527,00 |
| 25.06.2025 | 47,90 | 48,10 | 46,40 | 47,00 | -1,88% | 11.560,00 |
| 24.06.2025 | 48,20 | 48,40 | 47,00 | 47,90 | 0,42% | 2.286,00 |
| 23.06.2025 | 47,40 | 47,80 | 46,80 | 47,70 | 0,21% | 833,00 |
| 20.06.2025 | 48,60 | 48,60 | 47,50 | 47,60 | -1,24% | 361,00 |
| 19.06.2025 | 48,20 | 48,60 | 47,60 | 48,20 | -2,23% | 698,00 |
| 18.06.2025 | 48,60 | 49,60 | 48,00 | 49,30 | 1,86% | 1.654,00 |
| 17.06.2025 | 48,70 | 49,00 | 48,20 | 48,40 | -0,62% | 1.002,00 |
| 16.06.2025 | 48,60 | 49,20 | 48,40 | 48,70 | 0,00% | 3.208,00 |
| 13.06.2025 | 49,80 | 49,80 | 48,60 | 48,70 | -2,21% | 1.976,00 |
| 12.06.2025 | 49,80 | 50,50 | 49,60 | 49,80 | -0,90% | 3.151,00 |
| 11.06.2025 | 50,50 | 51,00 | 48,80 | 50,25 | -0,99% | 2.380,00 |
| 10.06.2025 | 51,25 | 52,00 | 50,50 | 50,75 | -0,98% | 9.460,00 |
| 09.06.2025 | 50,50 | 51,50 | 50,25 | 51,25 | 0,99% | 1.423,00 |
| 06.06.2025 | 49,60 | 51,25 | 49,20 | 50,75 | 1,91% | 2.307,00 |
| 05.06.2025 | 49,80 | 50,50 | 49,00 | 49,80 | 0,40% | 2.818,00 |
| 04.06.2025 | 49,40 | 49,80 | 48,60 | 49,60 | 1,02% | 918,00 |
| 03.06.2025 | 48,40 | 49,40 | 48,00 | 49,10 | 0,82% | 908,00 |
| 02.06.2025 | 49,40 | 49,60 | 48,20 | 48,70 | -0,61% | 1.326,00 |
| 30.05.2025 | 48,70 | 49,30 | 48,30 | 49,00 | 0,82% | 880,00 |
| 29.05.2025 | 49,30 | 49,50 | 48,20 | 48,60 | -0,21% | 491,00 |
| 28.05.2025 | 49,90 | 51,00 | 48,40 | 48,70 | -3,08% | 3.534,00 |
| 27.05.2025 | 49,90 | 50,25 | 49,60 | 50,25 | 0,70% | 1.564,00 |
| 26.05.2025 | 49,90 | 50,00 | 49,60 | 49,90 | 1,22% | 1.497,00 |
| 23.05.2025 | 48,40 | 50,00 | 48,30 | 49,30 | 1,23% | 2.463,00 |
| 22.05.2025 | 47,80 | 49,10 | 47,60 | 48,70 | 1,88% | 2.153,00 |
| 21.05.2025 | 48,40 | 48,80 | 47,60 | 47,80 | -1,85% | 1.097,00 |
| 20.05.2025 | 48,00 | 49,00 | 47,60 | 48,70 | 1,04% | 6.519,00 |
| 19.05.2025 | 47,30 | 48,80 | 47,00 | 48,20 | 2,34% | 4.033,00 |
| 16.05.2025 | 48,90 | 49,00 | 47,00 | 47,10 | -4,07% | 3.310,00 |
| 15.05.2025 | 50,50 | 51,00 | 46,20 | 49,10 | -3,25% | 12.802,00 |
| 14.05.2025 | 49,30 | 51,00 | 49,30 | 50,75 | 2,53% | 3.471,00 |
| 13.05.2025 | 49,20 | 49,80 | 48,60 | 49,50 | 0,41% | 2.217,00 |
| 12.05.2025 | 50,25 | 50,50 | 48,60 | 49,30 | -0,80% | 1.774,00 |
| 09.05.2025 | 49,60 | 50,00 | 49,30 | 49,70 | 0,00% | 758,00 |
| 08.05.2025 | 50,50 | 51,00 | 49,20 | 49,70 | -2,07% | 2.431,00 |
| 07.05.2025 | 51,75 | 52,00 | 49,80 | 50,75 | -0,98% | 3.547,00 |
| 06.05.2025 | 50,50 | 52,25 | 50,50 | 51,25 | 0,99% | 3.091,00 |
| 05.05.2025 | 50,00 | 50,75 | 50,00 | 50,75 | 1,00% | 1.498,00 |
| 02.05.2025 | 49,60 | 51,00 | 49,20 | 50,25 | 0,00% | 6.538,00 |
| 30.04.2025 | 50,00 | 51,00 | 49,70 | 50,25 | 0,00% | 4.503,00 |
| 29.04.2025 | 49,70 | 50,50 | 49,20 | 50,25 | 0,90% | 2.390,00 |
| 28.04.2025 | 49,40 | 50,75 | 49,20 | 49,80 | 0,20% | 4.936,00 |
| 25.04.2025 | 49,70 | 50,00 | 49,00 | 49,70 | 0,40% | 3.426,00 |
| 24.04.2025 | 49,20 | 49,90 | 48,60 | 49,50 | 0,41% | 1.932,00 |
| 23.04.2025 | 49,40 | 49,80 | 48,60 | 49,30 | -0,40% | 2.892,00 |
| 22.04.2025 | 49,30 | 50,00 | 47,80 | 49,50 | 2,06% | 3.259,00 |
| 17.04.2025 | 48,60 | 49,00 | 47,80 | 48,50 | 1,46% | 5.417,00 |
| 16.04.2025 | 48,40 | 48,60 | 47,40 | 47,80 | -1,85% | 4.442,00 |
| 15.04.2025 | 44,90 | 49,80 | 44,70 | 48,70 | 8,46% | 13.768,00 |
| 14.04.2025 | 45,90 | 46,20 | 44,70 | 44,90 | -1,75% | 3.085,00 |
| 11.04.2025 | 46,00 | 46,20 | 43,60 | 45,70 | -0,44% | 1.057,00 |
| 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 |