41,500€
-5,68%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 43,00 | 43,00 | 42,20 | 42,20 | -0,94% | 80,00 |
| 13.01.2025 | 43,20 | 43,20 | 41,80 | 42,60 | -2,29% | 1.371,00 |
| 10.01.2025 | 43,80 | 44,20 | 43,60 | 43,60 | -0,91% | 1.575,00 |
| 09.01.2025 | 43,40 | 44,00 | 43,40 | 44,00 | -0,45% | 1.070,00 |
| 08.01.2025 | 44,40 | 45,40 | 43,20 | 44,20 | -0,90% | 3.366,00 |
| 07.01.2025 | 43,60 | 45,20 | 43,60 | 44,60 | 1,83% | 398,00 |
| 06.01.2025 | 44,80 | 44,80 | 43,80 | 43,80 | -0,90% | 2.507,00 |
| 03.01.2025 | 45,00 | 45,00 | 44,00 | 44,20 | -1,34% | 1.170,00 |
| 02.01.2025 | 44,00 | 44,80 | 43,80 | 44,80 | 2,75% | 2.883,00 |
| 30.12.2024 | 45,20 | 45,20 | 43,60 | 43,60 | -0,46% | 320,00 |
| 27.12.2024 | 42,80 | 43,80 | 42,80 | 43,80 | 0,00% | 45,00 |
| 23.12.2024 | 42,80 | 43,80 | 42,80 | 43,80 | 2,34% | 625,00 |
| 20.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 19.12.2024 | 44,20 | 44,20 | 43,40 | 43,40 | -1,36% | 10,00 |
| 18.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | 110,00 |
| 17.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 16.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 13.12.2024 | 44,40 | 44,40 | 43,80 | 44,00 | -0,90% | 60,00 |
| 12.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 11.12.2024 | 44,20 | 44,60 | 44,20 | 44,40 | -0,45% | 140,00 |
| 10.12.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -0,89% | 980,00 |
| 09.12.2024 | 45,20 | 45,40 | 45,00 | 45,00 | -1,75% | 176,00 |
| 06.12.2024 | 46,20 | 46,20 | 45,00 | 45,80 | 0,00% | 536,00 |
| 05.12.2024 | 46,20 | 46,20 | 45,80 | 45,80 | 0,00% | 120,00 |
| 04.12.2024 | 45,60 | 46,00 | 45,40 | 45,80 | -0,43% | 310,00 |
| 03.12.2024 | 45,80 | 46,60 | 45,60 | 46,00 | 0,00% | 943,00 |
| 02.12.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 4,07% | 512,00 |
| 29.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 28.11.2024 | 43,80 | 45,20 | 43,80 | 45,20 | -0,88% | 997,00 |
| 27.11.2024 | 43,80 | 45,60 | 43,60 | 45,60 | 3,17% | 864,00 |
| 26.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 25.11.2024 | 43,40 | 44,40 | 43,40 | 44,40 | 0,91% | 174,00 |
| 22.11.2024 | 42,00 | 44,80 | 42,00 | 44,00 | 4,27% | 283,00 |
| 21.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | 50,00 |
| 20.11.2024 | 41,40 | 42,60 | 41,40 | 42,60 | 2,40% | 475,00 |
| 19.11.2024 | 41,80 | 41,80 | 41,60 | 41,60 | 1,46% | 258,00 |
| 18.11.2024 | 41,40 | 41,40 | 41,00 | 41,00 | -0,49% | 50,00 |
| 15.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 4,04% | - |
| 14.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 13.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 12.11.2024 | 41,60 | 42,00 | 40,60 | 40,60 | -4,69% | 240,00 |
| 11.11.2024 | 41,20 | 42,60 | 41,20 | 42,60 | 5,97% | 500,00 |