33,500€
-3,18%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -5,20% | - |
| 09.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 08.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 07.05.2024 | 34,00 | 34,80 | 34,00 | 34,80 | 1,75% | 10,00 |
| 06.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 03.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 02.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 30.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 29.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 26.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 25.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 24.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 23.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 22.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 19.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 18.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 17.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 12.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 11.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 10.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 09.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 08.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 05.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 04.04.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 0,00% | 500,00 |
| 03.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 02.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,55% | - |
| 28.03.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 0,09% | - |
| 27.03.2024 | 32,79 | 32,79 | 32,79 | 32,79 | 0,71% | - |
| 26.03.2024 | 32,56 | 32,56 | 32,56 | 32,56 | 1,24% | - |
| 25.03.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -0,95% | - |
| 22.03.2024 | 31,88 | 32,47 | 31,88 | 32,47 | 8,52% | 50,00 |
| 21.03.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 1,29% | - |
| 20.03.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,14% | - |
| 19.03.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -1,50% | - |
| 18.03.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 0,30% | - |
| 15.03.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,10% | - |
| 14.03.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -0,83% | - |
| 13.03.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 2,27% | - |
| 12.03.2024 | 29,49 | 29,49 | 29,49 | 29,49 | 0,27% | - |
| 11.03.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -0,61% | - |
| 08.03.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 0,34% | - |
| 07.03.2024 | 29,49 | 29,49 | 29,49 | 29,49 | 1,44% | - |
| 06.03.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 0,41% | - |
| 05.03.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -1,33% | - |
| 04.03.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 1,63% | - |
| 01.03.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 1,26% | - |
| 29.02.2024 | 28,51 | 28,51 | 28,51 | 28,51 | 1,03% | - |
| 28.02.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -0,49% | - |
| 27.02.2024 | 28,60 | 28,60 | 28,36 | 28,36 | -0,35% | - |
| 26.02.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -2,47% | - |
| 23.02.2024 | 28,39 | 29,18 | 28,39 | 29,18 | 2,35% | 400,00 |
| 22.02.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -0,31% | - |
| 21.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,76% | - |
| 20.02.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -0,14% | - |
| 19.02.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -0,86% | - |
| 16.02.2024 | 28,26 | 29,11 | 28,26 | 29,11 | 5,20% | 400,00 |
| 15.02.2024 | 27,67 | 27,67 | 27,67 | 27,67 | 1,69% | - |
| 14.02.2024 | 27,66 | 27,66 | 27,21 | 27,21 | -4,02% | 1.500,00 |
| 13.02.2024 | 28,13 | 28,35 | 28,13 | 28,35 | 0,35% | 150,00 |
| 12.02.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -0,07% | - |
| 09.02.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -1,53% | - |
| 08.02.2024 | 27,44 | 28,71 | 27,44 | 28,71 | 5,44% | 50,00 |
| 07.02.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -1,48% | - |
| 06.02.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 1,02% | - |
| 05.02.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -2,29% | - |
| 02.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,55% | - |
| 01.02.2024 | 29,03 | 29,03 | 29,03 | 29,03 | -1,59% | - |
| 31.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 3,62% | - |
| 30.01.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 1,14% | - |
| 29.01.2024 | 28,12 | 28,36 | 28,12 | 28,15 | 0,90% | 342,00 |
| 26.01.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,45% | - |
| 25.01.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,90% | - |
| 24.01.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,84% | - |
| 23.01.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -1,36% | - |
| 22.01.2024 | 27,43 | 27,90 | 27,43 | 27,90 | 3,18% | 88,00 |
| 19.01.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 0,60% | 37,00 |
| 18.01.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 0,90% | - |
| 17.01.2024 | 26,93 | 26,93 | 26,64 | 26,64 | -1,08% | 23,00 |
| 16.01.2024 | 26,93 | 26,93 | 26,93 | 26,93 | -1,68% | - |
| 15.01.2024 | 27,13 | 27,39 | 27,13 | 27,39 | 3,32% | 50,00 |
| 12.01.2024 | 26,51 | 26,51 | 26,51 | 26,51 | -0,41% | - |
| 11.01.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,72% | - |
| 10.01.2024 | 26,43 | 26,43 | 26,43 | 26,43 | -1,78% | - |
| 09.01.2024 | 26,91 | 26,91 | 26,91 | 26,91 | 2,05% | - |
| 08.01.2024 | 26,37 | 26,37 | 26,37 | 26,37 | -0,49% | - |
| 05.01.2024 | 26,91 | 26,91 | 26,20 | 26,50 | -0,97% | 2.840,00 |
| 04.01.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 0,30% | - |
| 03.01.2024 | 26,68 | 26,68 | 26,68 | 26,68 | -4,48% | - |
| 02.01.2024 | 27,93 | 27,93 | 27,93 | 27,93 | 0,50% | - |
| 29.12.2023 | 27,79 | 27,79 | 27,79 | 27,79 | -1,03% | - |
| 28.12.2023 | 28,08 | 28,08 | 28,08 | 28,08 | 0,14% | - |
| 27.12.2023 | 28,04 | 28,04 | 28,04 | 28,04 | 0,25% | - |
| 22.12.2023 | 27,97 | 27,97 | 27,97 | 27,97 | 0,47% | - |
| 21.12.2023 | 27,84 | 27,84 | 27,84 | 27,84 | 0,76% | - |
| 20.12.2023 | 27,63 | 27,63 | 27,63 | 27,63 | 0,25% | - |
| 19.12.2023 | 27,56 | 27,56 | 27,56 | 27,56 | 1,81% | - |
| 18.12.2023 | 27,07 | 27,07 | 27,07 | 27,07 | -1,46% | - |
| 15.12.2023 | 27,47 | 27,47 | 27,47 | 27,47 | -1,36% | - |