43,000€
-0,92%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,09% | 283,00 |
| 21.11.2024 | 41,80 | 43,10 | 41,70 | 43,10 | 1,17% | 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 |
| 08.11.2024 | 42,00 | 42,00 | 40,20 | 40,20 | -4,29% | 504,00 |
| 07.11.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 4,48% | 390,00 |
| 06.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 05.11.2024 | 38,20 | 40,60 | 38,20 | 40,60 | 6,28% | 25,00 |
| 04.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 01.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 31.10.2024 | 38,40 | 38,60 | 38,20 | 38,60 | 0,00% | 181,00 |
| 30.10.2024 | 39,00 | 39,80 | 38,60 | 38,60 | -4,93% | 440,00 |
| 29.10.2024 | 39,80 | 40,60 | 39,80 | 40,60 | 0,00% | 30,00 |
| 28.10.2024 | 40,00 | 40,60 | 40,00 | 40,60 | 1,00% | 110,00 |
| 25.10.2024 | 39,00 | 40,20 | 39,00 | 40,20 | 3,08% | 25,00 |
| 24.10.2024 | 39,60 | 39,60 | 39,00 | 39,00 | -3,94% | 125,00 |
| 23.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 22.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 21.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 18.10.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 0,95% | 100,00 |
| 17.10.2024 | 40,40 | 42,20 | 40,40 | 42,00 | 3,45% | 145,00 |
| 16.10.2024 | 39,40 | 40,60 | 39,40 | 40,60 | -0,49% | 290,00 |
| 15.10.2024 | 39,40 | 40,80 | 39,40 | 40,80 | 3,55% | 2,00 |
| 14.10.2024 | 38,40 | 39,40 | 38,40 | 39,40 | -1,01% | 26,00 |
| 11.10.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 1,53% | 526,00 |
| 10.10.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 0,51% | 180,00 |
| 09.10.2024 | 38,60 | 39,00 | 38,60 | 39,00 | -0,51% | 50,00 |
| 08.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | - |
| 07.10.2024 | 39,40 | 41,20 | 39,40 | 41,00 | 3,02% | 210,00 |
| 04.10.2024 | 38,40 | 39,80 | 38,20 | 39,80 | 2,05% | 503,00 |
| 03.10.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -0,51% | 45,00 |
| 02.10.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 0,51% | 636,00 |
| 01.10.2024 | 40,00 | 40,00 | 39,00 | 39,00 | -1,52% | 70,00 |
| 30.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,88% | - |
| 27.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 200,00 |
| 26.09.2024 | 39,20 | 41,60 | 39,20 | 41,00 | 3,02% | 1.550,00 |
| 25.09.2024 | 40,40 | 40,40 | 39,80 | 39,80 | -3,40% | 100,00 |
| 24.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 23.09.2024 | 40,00 | 42,20 | 40,00 | 42,20 | 2,93% | 56,00 |
| 20.09.2024 | 39,40 | 41,00 | 39,40 | 41,00 | 3,02% | 50,00 |
| 19.09.2024 | 38,20 | 39,80 | 38,20 | 39,80 | 2,58% | 478,00 |
| 18.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 150,00 |
| 17.09.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,52% | 40,00 |
| 16.09.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | 417,00 |
| 13.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | 30,00 |
| 12.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 11.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 10.09.2024 | 36,60 | 37,40 | 36,60 | 37,40 | 3,31% | 268,00 |
| 09.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 06.09.2024 | 36,60 | 37,40 | 36,60 | 37,40 | 0,54% | 71,00 |
| 05.09.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 3,33% | 30,00 |
| 04.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,26% | - |
| 03.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 100,00 |
| 02.09.2024 | 38,80 | 38,80 | 38,00 | 38,00 | -1,04% | 150,00 |
| 30.08.2024 | 37,40 | 38,60 | 37,40 | 38,40 | -0,52% | 428,00 |
| 29.08.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 2,12% | 114,00 |
| 28.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 27.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 26.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 52,00 |
| 23.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 22.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 21.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 20.08.2024 | 37,40 | 38,20 | 37,40 | 38,20 | 3,80% | 10,00 |
| 19.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 16.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 15.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 14.08.2024 | 35,20 | 36,40 | 35,20 | 36,40 | 2,82% | 97,00 |
| 13.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 12.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 09.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 08.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | - |
| 07.08.2024 | 34,20 | 35,20 | 34,20 | 35,20 | 1,73% | 80,00 |
| 06.08.2024 | 33,80 | 34,60 | 33,80 | 34,60 | 0,58% | 148,00 |
| 05.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |