48,200€
-2,03%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 48,70 | 49,00 | 47,90 | 48,10 | -2,24% | 1.144,00 |
| 06.11.2025 | 49,70 | 50,00 | 49,20 | 49,20 | -0,20% | 140,00 |
| 04.11.2025 | 50,00 | 50,25 | 49,00 | 49,30 | -2,86% | 98,00 |
| 03.11.2025 | 50,50 | 51,00 | 50,25 | 50,75 | -1,93% | 467,00 |
| 29.10.2025 | 51,50 | 52,00 | 51,50 | 51,75 | 0,98% | 118,00 |
| 28.10.2025 | 51,00 | 51,25 | 50,75 | 51,25 | 0,99% | 656,00 |
| 27.10.2025 | 50,50 | 50,75 | 50,50 | 50,75 | 1,00% | 101,00 |
| 24.10.2025 | 50,25 | 51,25 | 50,00 | 50,25 | 1,11% | 413,00 |
| 22.10.2025 | 49,90 | 49,90 | 49,70 | 49,70 | -0,40% | 50,00 |
| 21.10.2025 | 49,70 | 50,25 | 49,70 | 49,90 | 0,00% | 226,00 |
| 20.10.2025 | 49,10 | 50,15 | 49,10 | 49,90 | 2,25% | 3.416,00 |
| 17.10.2025 | 48,80 | 49,50 | 48,40 | 48,80 | -1,41% | 214,00 |
| 16.10.2025 | 49,80 | 49,80 | 49,20 | 49,50 | -1,49% | 448,00 |
| 10.10.2025 | 50,75 | 51,25 | 50,25 | 50,25 | -0,99% | 12,00 |
| 08.10.2025 | 50,00 | 51,25 | 49,90 | 50,75 | 0,00% | 1.946,00 |
| 07.10.2025 | 50,25 | 51,00 | 49,80 | 50,75 | 2,11% | 1.520,00 |
| 03.10.2025 | 49,70 | 49,90 | 49,70 | 49,70 | 0,61% | 380,00 |
| 02.10.2025 | 48,20 | 49,60 | 48,00 | 49,40 | 3,78% | 3.396,00 |
| 01.10.2025 | 46,60 | 47,70 | 46,60 | 47,60 | 1,28% | 485,00 |
| 30.09.2025 | 45,90 | 47,40 | 45,90 | 47,00 | 1,29% | 4.354,00 |
| 29.09.2025 | 46,40 | 46,60 | 46,10 | 46,40 | 1,09% | 288,00 |
| 26.09.2025 | 45,50 | 46,20 | 45,30 | 45,90 | 4,32% | 250,00 |
| 25.09.2025 | 44,40 | 44,80 | 43,90 | 44,00 | -2,22% | 281,00 |
| 24.09.2025 | 45,30 | 45,60 | 45,00 | 45,00 | -1,75% | 1.100,00 |
| 23.09.2025 | 45,20 | 45,90 | 45,20 | 45,80 | 1,10% | 14,00 |
| 22.09.2025 | 44,90 | 45,60 | 44,80 | 45,30 | 0,89% | 1.239,00 |
| 19.09.2025 | 45,40 | 45,40 | 44,60 | 44,90 | 0,22% | 311,00 |
| 18.09.2025 | 44,40 | 44,80 | 44,40 | 44,80 | 1,13% | 406,00 |
| 17.09.2025 | 44,30 | 44,40 | 44,30 | 44,30 | -1,77% | - |
| 16.09.2025 | 44,70 | 45,30 | 44,70 | 45,10 | 1,58% | 452,00 |
| 15.09.2025 | 44,20 | 44,80 | 44,00 | 44,40 | -0,89% | 1.833,00 |
| 12.09.2025 | 45,10 | 45,10 | 44,50 | 44,80 | 0,45% | 608,00 |
| 10.09.2025 | 45,70 | 45,90 | 44,60 | 44,60 | -3,04% | 1.678,00 |
| 08.09.2025 | 46,10 | 46,20 | 45,50 | 46,00 | -0,43% | 860,00 |
| 05.09.2025 | 45,20 | 46,20 | 44,80 | 46,20 | 2,21% | 1.247,00 |
| 04.09.2025 | 45,10 | 45,70 | 45,00 | 45,20 | 0,00% | 2.966,00 |
| 03.09.2025 | 45,10 | 45,40 | 44,40 | 45,20 | -0,22% | 2.238,00 |
| 02.09.2025 | 45,80 | 46,40 | 44,40 | 45,30 | -1,74% | 4.597,00 |
| 01.09.2025 | 47,10 | 47,20 | 45,60 | 46,10 | -2,33% | 2.989,00 |
| 29.08.2025 | 47,10 | 47,40 | 46,80 | 47,20 | 0,21% | 1.272,00 |
| 28.08.2025 | 48,00 | 48,10 | 47,00 | 47,10 | -1,67% | 745,00 |
| 27.08.2025 | 47,10 | 48,10 | 47,10 | 47,90 | 1,70% | 478,00 |
| 26.08.2025 | 47,90 | 47,90 | 47,10 | 47,10 | -2,28% | 3.140,00 |
| 25.08.2025 | 47,60 | 49,00 | 47,20 | 48,20 | 1,47% | 5.414,00 |
| 22.08.2025 | 47,40 | 47,90 | 47,20 | 47,50 | -0,21% | 1.199,00 |
| 21.08.2025 | 47,60 | 47,90 | 47,20 | 47,60 | 0,42% | 342,00 |
| 20.08.2025 | 47,20 | 47,80 | 47,00 | 47,40 | 0,00% | 299,00 |
| 19.08.2025 | 46,80 | 47,40 | 46,50 | 47,40 | 1,50% | 1.639,00 |
| 18.08.2025 | 45,20 | 46,70 | 45,20 | 46,70 | 2,86% | 1.329,00 |
| 15.08.2025 | 47,90 | 47,90 | 45,20 | 45,40 | -5,42% | 3.032,00 |
| 14.08.2025 | 47,70 | 48,20 | 47,40 | 48,00 | 0,42% | 1.251,00 |
| 13.08.2025 | 47,30 | 48,00 | 47,30 | 47,80 | 0,21% | 2.199,00 |
| 12.08.2025 | 48,10 | 48,60 | 47,40 | 47,70 | 0,00% | 1.040,00 |
| 11.08.2025 | 47,40 | 48,00 | 47,00 | 47,70 | 0,85% | 2.670,00 |
| 08.08.2025 | 47,00 | 47,60 | 46,40 | 47,30 | 0,42% | 2.026,00 |
| 07.08.2025 | 47,20 | 47,30 | 46,20 | 47,10 | 0,43% | 3.852,00 |
| 06.08.2025 | 46,90 | 47,40 | 46,70 | 46,90 | 0,21% | 555,00 |
| 05.08.2025 | 47,90 | 47,90 | 46,50 | 46,80 | -1,68% | 1.596,00 |
| 04.08.2025 | 47,30 | 47,90 | 47,30 | 47,60 | 0,21% | 1.833,00 |
| 01.08.2025 | 47,90 | 48,50 | 47,50 | 47,50 | -2,06% | 1.245,00 |
| 31.07.2025 | 49,00 | 49,20 | 48,30 | 48,50 | -0,41% | 660,00 |
| 30.07.2025 | 48,40 | 48,80 | 47,90 | 48,70 | 1,04% | 793,00 |
| 29.07.2025 | 48,00 | 49,20 | 47,70 | 48,20 | 1,90% | 1.127,00 |
| 28.07.2025 | 48,80 | 48,80 | 47,30 | 47,30 | -1,05% | 1.853,00 |
| 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 |