50,750€
2,32%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 05.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 04.06.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 3,31% | 226,00 |
| 03.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 02.06.2025 | 49,20 | 49,20 | 48,20 | 48,20 | -1,23% | 261,00 |
| 30.05.2025 | 48,60 | 48,80 | 48,60 | 48,80 | -0,41% | 21,00 |
| 29.05.2025 | 48,80 | 49,00 | 48,80 | 49,00 | -1,21% | 50,00 |
| 28.05.2025 | 50,00 | 50,00 | 48,80 | 49,60 | -0,40% | 260,00 |
| 27.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 26.05.2025 | 49,80 | 49,80 | 49,20 | 49,80 | 2,89% | 400,00 |
| 23.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 22.05.2025 | 47,80 | 48,60 | 47,80 | 48,60 | 0,83% | 140,00 |
| 21.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 20.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 19.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -3,67% | 110,00 |
| 16.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,38% | 300,00 |
| 15.05.2025 | 50,50 | 50,50 | 47,40 | 47,40 | -5,20% | 422,00 |
| 14.05.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 2,04% | 86,00 |
| 13.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 12.05.2025 | 49,80 | 49,80 | 49,00 | 49,00 | -1,61% | 20,00 |
| 09.05.2025 | 49,60 | 49,80 | 49,60 | 49,80 | -0,40% | 50,00 |
| 08.05.2025 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | 400,00 |
| 07.05.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -1,96% | 110,00 |
| 06.05.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 2,00% | 110,00 |
| 05.05.2025 | 49,60 | 50,00 | 49,60 | 50,00 | 0,40% | 355,00 |
| 02.05.2025 | 49,40 | 49,80 | 49,40 | 49,80 | -0,40% | 50,00 |
| 30.04.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 110,00 |
| 29.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | 24,00 |
| 28.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 25.04.2025 | 49,60 | 49,80 | 49,60 | 49,80 | 1,63% | 30,00 |
| 24.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 23.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 22.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | 181,00 |
| 17.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | 204,00 |
| 16.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 15.04.2025 | 44,80 | 48,40 | 44,80 | 48,40 | 5,22% | 120,00 |
| 14.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 11.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 10.04.2025 | 46,80 | 46,80 | 45,40 | 45,40 | -3,40% | 615,00 |
| 09.04.2025 | 40,00 | 47,00 | 40,00 | 47,00 | 11,90% | 56,00 |
| 08.04.2025 | 40,20 | 42,00 | 40,20 | 42,00 | 20,00% | 674,00 |
| 07.04.2025 | 40,00 | 40,00 | 35,00 | 35,00 | -15,87% | 495,00 |
| 04.04.2025 | 44,00 | 44,00 | 41,00 | 41,60 | -5,45% | 1.870,00 |
| 03.04.2025 | 42,80 | 44,00 | 42,80 | 44,00 | 1,38% | 59,00 |
| 02.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 01.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 31.03.2025 | 43,20 | 43,40 | 43,00 | 43,40 | -3,13% | 216,00 |
| 28.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 27.03.2025 | 44,60 | 45,00 | 44,40 | 44,40 | -3,48% | 327,00 |
| 26.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 25.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 40,00 |
| 24.03.2025 | 45,00 | 45,20 | 44,60 | 45,00 | 0,90% | 340,00 |
| 21.03.2025 | 44,40 | 44,60 | 44,20 | 44,60 | 0,45% | 160,00 |
| 20.03.2025 | 46,00 | 46,00 | 42,40 | 44,40 | -3,06% | 824,00 |
| 19.03.2025 | 46,40 | 46,40 | 45,80 | 45,80 | -0,43% | 2.021,00 |
| 18.03.2025 | 46,40 | 46,40 | 46,00 | 46,00 | 3,60% | 4.120,00 |
| 17.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 14.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 13.03.2025 | 45,20 | 45,60 | 44,80 | 44,80 | -0,44% | 145,00 |
| 12.03.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 2,74% | 1.250,00 |
| 11.03.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | 100,00 |
| 10.03.2025 | 46,00 | 46,00 | 43,60 | 43,60 | -3,96% | 1.033,00 |
| 07.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 06.03.2025 | 47,40 | 47,40 | 44,80 | 44,80 | -2,61% | 520,00 |
| 05.03.2025 | 47,60 | 47,60 | 46,00 | 46,00 | -0,43% | 200,00 |
| 04.03.2025 | 49,00 | 49,00 | 46,20 | 46,20 | -7,60% | 217,00 |
| 03.03.2025 | 47,80 | 50,00 | 47,80 | 50,00 | 4,17% | 1.071,00 |
| 28.02.2025 | 48,60 | 48,60 | 48,00 | 48,00 | -2,04% | 220,00 |
| 27.02.2025 | 50,00 | 50,00 | 49,00 | 49,00 | -1,61% | 120,00 |
| 26.02.2025 | 50,00 | 50,00 | 49,00 | 49,80 | 0,81% | 565,00 |
| 25.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 24.02.2025 | 49,60 | 50,00 | 49,40 | 49,40 | -1,20% | 642,00 |
| 21.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 20.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 127,00 |
| 19.02.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -0,40% | 207,00 |
| 18.02.2025 | 49,80 | 50,50 | 49,60 | 50,00 | 0,00% | 299,00 |
| 17.02.2025 | 49,20 | 50,00 | 49,20 | 50,00 | -1,96% | 100,00 |
| 14.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | 100,00 |
| 13.02.2025 | 49,00 | 49,60 | 49,00 | 49,60 | 1,22% | 3.957,00 |
| 12.02.2025 | 48,80 | 49,00 | 48,60 | 49,00 | 2,08% | 200,00 |
| 11.02.2025 | 49,20 | 49,20 | 48,00 | 48,00 | -2,83% | 949,00 |
| 10.02.2025 | 49,80 | 49,80 | 48,80 | 49,40 | 0,00% | 1.194,00 |
| 07.02.2025 | 49,60 | 49,60 | 48,60 | 49,40 | 1,23% | 477,00 |
| 06.02.2025 | 48,40 | 48,80 | 48,40 | 48,80 | 0,83% | 234,00 |
| 05.02.2025 | 47,40 | 48,40 | 47,20 | 48,40 | 1,68% | 81,00 |
| 04.02.2025 | 47,80 | 48,00 | 47,60 | 47,60 | 2,15% | 269,00 |
| 03.02.2025 | 47,40 | 47,40 | 46,60 | 46,60 | -1,69% | 127,00 |
| 31.01.2025 | 46,60 | 47,40 | 46,60 | 47,40 | 2,60% | 110,00 |
| 30.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 29.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 28.01.2025 | 46,00 | 46,40 | 45,40 | 46,40 | 2,20% | 1.448,00 |
| 27.01.2025 | 45,60 | 45,60 | 45,40 | 45,40 | -3,40% | 86,00 |
| 24.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 23.01.2025 | 46,20 | 47,00 | 46,20 | 47,00 | 3,52% | 100,00 |
| 22.01.2025 | 45,60 | 45,60 | 45,40 | 45,40 | -0,87% | 200,00 |
| 21.01.2025 | 45,60 | 45,80 | 45,40 | 45,80 | 1,33% | 239,00 |
| 20.01.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | 76,00 |
| 17.01.2025 | 44,80 | 45,00 | 44,40 | 44,80 | 0,90% | 863,00 |
| 16.01.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 2,30% | 100,00 |
| 15.01.2025 | 42,60 | 43,40 | 42,60 | 43,40 | 2,84% | 66,00 |