43,200€
-0,46%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,60 | 43,80 | 41,60 | 43,40 | 0,00% | 4.201,00 |
| 19.12.2024 | 44,40 | 44,50 | 42,80 | 43,40 | -2,25% | 2.016,00 |
| 18.12.2024 | 44,20 | 44,70 | 43,80 | 44,40 | 0,45% | 2.621,00 |
| 17.12.2024 | 44,60 | 45,10 | 44,00 | 44,20 | -1,78% | 1.070,00 |
| 16.12.2024 | 44,20 | 45,20 | 44,20 | 45,00 | 1,58% | 586,00 |
| 13.12.2024 | 44,40 | 44,60 | 44,00 | 44,30 | -0,45% | 1.718,00 |
| 12.12.2024 | 45,00 | 45,40 | 44,20 | 44,50 | -1,55% | 3.182,00 |
| 11.12.2024 | 44,30 | 45,20 | 44,00 | 45,20 | 2,03% | 1.029,00 |
| 10.12.2024 | 45,00 | 45,00 | 44,20 | 44,30 | -1,77% | 3.344,00 |
| 09.12.2024 | 45,20 | 45,80 | 45,00 | 45,10 | -0,22% | 2.763,00 |
| 06.12.2024 | 46,20 | 46,20 | 45,00 | 45,20 | -1,53% | 3.087,00 |
| 05.12.2024 | 46,20 | 46,40 | 45,50 | 45,90 | -0,65% | 2.314,00 |
| 04.12.2024 | 45,70 | 46,40 | 45,50 | 46,20 | 1,09% | 1.739,00 |
| 03.12.2024 | 46,00 | 46,50 | 45,20 | 45,70 | -0,65% | 3.259,00 |
| 02.12.2024 | 47,20 | 47,20 | 45,20 | 46,00 | -2,13% | 6.151,00 |
| 29.11.2024 | 44,60 | 47,40 | 44,40 | 47,00 | 5,15% | 4.116,00 |
| 28.11.2024 | 44,90 | 45,40 | 44,30 | 44,70 | 0,68% | 6.077,00 |
| 27.11.2024 | 44,30 | 44,80 | 43,80 | 44,40 | 0,23% | 1.269,00 |
| 26.11.2024 | 44,30 | 44,60 | 43,90 | 44,30 | -0,67% | 529,00 |
| 25.11.2024 | 43,20 | 44,60 | 43,10 | 44,60 | 3,72% | 4.858,00 |
| 22.11.2024 | 42,90 | 43,40 | 42,60 | 43,00 | 0,00% | 1.241,00 |
| 21.11.2024 | 41,80 | 43,40 | 41,60 | 43,00 | 2,38% | 1.525,00 |
| 20.11.2024 | 41,90 | 42,10 | 41,40 | 42,00 | 1,20% | 630,00 |
| 19.11.2024 | 41,90 | 42,00 | 41,00 | 41,50 | -0,95% | 1.480,00 |
| 18.11.2024 | 41,80 | 42,00 | 41,20 | 41,90 | 1,21% | 917,00 |
| 15.11.2024 | 41,60 | 41,80 | 41,20 | 41,40 | -0,48% | 678,00 |
| 14.11.2024 | 39,90 | 42,40 | 39,90 | 41,60 | 3,48% | 2.048,00 |
| 13.11.2024 | 41,00 | 41,20 | 40,00 | 40,20 | -1,95% | 2.582,00 |
| 12.11.2024 | 41,60 | 42,00 | 40,80 | 41,00 | -2,84% | 655,00 |
| 11.11.2024 | 41,40 | 42,60 | 41,30 | 42,20 | 2,18% | 1.914,00 |
| 08.11.2024 | 42,20 | 42,30 | 40,80 | 41,30 | -2,36% | 1.513,00 |
| 07.11.2024 | 42,20 | 42,30 | 41,70 | 42,30 | 0,48% | 1.356,00 |
| 06.11.2024 | 40,70 | 42,40 | 40,70 | 42,10 | 4,21% | 2.008,00 |
| 05.11.2024 | 38,50 | 40,60 | 38,20 | 40,40 | 4,94% | 3.353,00 |
| 04.11.2024 | 39,00 | 39,20 | 38,20 | 38,50 | -0,26% | 1.483,00 |
| 01.11.2024 | 37,70 | 39,00 | 37,70 | 38,60 | 2,39% | 5.153,00 |
| 31.10.2024 | 38,50 | 38,80 | 37,60 | 37,70 | -2,84% | 1.322,00 |
| 30.10.2024 | 39,30 | 39,60 | 38,70 | 38,80 | -1,52% | 1.950,00 |
| 29.10.2024 | 40,10 | 40,40 | 39,20 | 39,40 | -1,75% | 504,00 |
| 28.10.2024 | 40,70 | 40,70 | 39,60 | 40,10 | 0,25% | 1.419,00 |
| 25.10.2024 | 39,50 | 40,20 | 39,50 | 40,00 | 1,01% | 706,00 |
| 24.10.2024 | 40,30 | 40,50 | 39,40 | 39,60 | -1,49% | 1.049,00 |
| 23.10.2024 | 41,30 | 41,30 | 40,00 | 40,20 | -2,19% | 2.310,00 |
| 22.10.2024 | 41,10 | 41,20 | 40,60 | 41,10 | 0,00% | 511,00 |
| 21.10.2024 | 41,40 | 41,80 | 40,60 | 41,10 | -0,96% | 1.300,00 |
| 18.10.2024 | 42,20 | 42,40 | 40,90 | 41,50 | -1,43% | 4.799,00 |
| 17.10.2024 | 40,70 | 42,40 | 40,20 | 42,10 | 3,44% | 3.749,00 |
| 16.10.2024 | 39,70 | 40,70 | 39,50 | 40,70 | 2,26% | 1.446,00 |
| 15.10.2024 | 39,90 | 40,20 | 39,60 | 39,80 | -0,25% | 2.170,00 |
| 14.10.2024 | 38,40 | 40,00 | 38,20 | 39,90 | 3,64% | 899,00 |
| 11.10.2024 | 39,50 | 39,70 | 38,20 | 38,50 | -2,28% | 2.077,00 |
| 10.10.2024 | 39,30 | 39,60 | 39,00 | 39,40 | 0,25% | 1.186,00 |
| 09.10.2024 | 38,70 | 39,40 | 38,40 | 39,30 | 1,03% | 1.046,00 |
| 08.10.2024 | 39,40 | 39,50 | 38,60 | 38,90 | -2,02% | 2.227,00 |
| 07.10.2024 | 39,90 | 40,00 | 39,00 | 39,70 | -0,25% | 1.739,00 |
| 04.10.2024 | 39,00 | 40,00 | 38,70 | 39,80 | 2,58% | 1.695,00 |
| 03.10.2024 | 39,70 | 39,90 | 38,80 | 38,80 | -2,51% | 1.556,00 |
| 02.10.2024 | 39,30 | 40,00 | 38,60 | 39,80 | 1,53% | 1.365,00 |
| 01.10.2024 | 40,30 | 40,40 | 38,80 | 39,20 | -2,49% | 1.766,00 |
| 30.09.2024 | 41,20 | 41,20 | 39,40 | 40,20 | -1,47% | 2.204,00 |
| 27.09.2024 | 40,50 | 41,40 | 40,50 | 40,80 | 0,49% | 931,00 |
| 26.09.2024 | 40,10 | 40,80 | 40,10 | 40,60 | 2,27% | 1.012,00 |
| 25.09.2024 | 40,60 | 40,90 | 39,60 | 39,70 | -3,41% | 4.170,00 |
| 24.09.2024 | 41,30 | 42,60 | 40,40 | 41,10 | -0,48% | 1.446,00 |
| 23.09.2024 | 40,60 | 41,40 | 39,70 | 41,30 | 2,74% | 2.905,00 |
| 20.09.2024 | 39,60 | 40,60 | 39,40 | 40,20 | 1,01% | 1.973,00 |
| 19.09.2024 | 38,90 | 40,00 | 38,80 | 39,80 | 2,58% | 2.646,00 |
| 18.09.2024 | 39,00 | 39,20 | 38,30 | 38,80 | 0,00% | 254,00 |
| 17.09.2024 | 38,50 | 39,20 | 38,30 | 38,80 | 1,04% | 1.600,00 |
| 16.09.2024 | 38,20 | 38,80 | 37,90 | 38,40 | 0,26% | 2.048,00 |
| 13.09.2024 | 38,10 | 38,40 | 37,80 | 38,30 | 0,26% | 770,00 |
| 12.09.2024 | 37,60 | 38,20 | 37,30 | 38,20 | 2,14% | 388,00 |
| 11.09.2024 | 36,70 | 37,40 | 36,70 | 37,40 | 1,63% | 726,00 |
| 10.09.2024 | 36,90 | 37,30 | 36,70 | 36,80 | -0,54% | 1.076,00 |
| 09.09.2024 | 36,70 | 37,60 | 36,70 | 37,00 | 1,09% | 429,00 |
| 06.09.2024 | 36,90 | 37,40 | 36,40 | 36,60 | -1,35% | 1.078,00 |
| 05.09.2024 | 36,90 | 37,40 | 36,60 | 37,10 | 0,54% | 46,00 |
| 04.09.2024 | 36,10 | 37,20 | 36,10 | 36,90 | 1,37% | 1.204,00 |
| 03.09.2024 | 37,90 | 38,00 | 36,30 | 36,40 | -3,96% | 1.169,00 |
| 02.09.2024 | 38,80 | 38,80 | 37,60 | 37,90 | -1,30% | 1.898,00 |
| 30.08.2024 | 37,70 | 38,60 | 37,70 | 38,40 | 2,13% | 3.210,00 |
| 29.08.2024 | 37,90 | 38,10 | 37,40 | 37,60 | -0,53% | 494,00 |
| 28.08.2024 | 38,10 | 38,20 | 37,80 | 37,80 | -0,26% | 16,00 |
| 27.08.2024 | 37,70 | 38,20 | 37,60 | 37,90 | 0,53% | 1.087,00 |
| 26.08.2024 | 37,90 | 38,10 | 37,70 | 37,70 | -0,53% | 498,00 |
| 23.08.2024 | 37,90 | 38,10 | 37,60 | 37,90 | -0,26% | 1.763,00 |
| 22.08.2024 | 37,70 | 38,40 | 37,40 | 38,00 | 0,80% | 2.620,00 |
| 21.08.2024 | 37,90 | 38,00 | 36,90 | 37,70 | 0,00% | 144,00 |
| 20.08.2024 | 38,20 | 38,20 | 37,60 | 37,70 | 0,00% | 431,00 |
| 19.08.2024 | 37,10 | 37,80 | 36,80 | 37,70 | 1,89% | 1.204,00 |
| 16.08.2024 | 37,10 | 37,20 | 36,80 | 37,00 | -0,27% | 423,00 |
| 15.08.2024 | 36,30 | 37,20 | 36,20 | 37,10 | 2,49% | 352,00 |
| 14.08.2024 | 35,70 | 36,60 | 35,50 | 36,20 | 1,12% | 1.431,00 |
| 13.08.2024 | 35,70 | 36,20 | 35,60 | 35,80 | 0,28% | 80,00 |
| 12.08.2024 | 35,70 | 36,00 | 35,20 | 35,70 | 0,56% | 951,00 |
| 09.08.2024 | 35,30 | 35,60 | 35,00 | 35,50 | 0,28% | 611,00 |
| 08.08.2024 | 34,40 | 35,60 | 34,30 | 35,40 | 3,21% | 422,00 |
| 07.08.2024 | 34,90 | 35,20 | 34,20 | 34,30 | -0,58% | 1.096,00 |
| 06.08.2024 | 34,30 | 35,20 | 34,00 | 34,50 | 1,47% | 918,00 |
| 05.08.2024 | 34,30 | 34,80 | 32,80 | 34,00 | -2,02% | 6.190,00 |