47,400€
-2,07%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 50,05 | 50,05 | 47,30 | 47,80 | -2,75% | 126,00 |
| 24.07.2025 | 50,60 | 50,60 | 48,90 | 49,15 | -2,48% | 34,00 |
| 23.07.2025 | 49,70 | 50,75 | 49,70 | 50,40 | 1,10% | - |
| 22.07.2025 | 50,55 | 50,75 | 49,10 | 49,85 | -0,40% | - |
| 21.07.2025 | 50,15 | 50,75 | 50,05 | 50,05 | -0,69% | - |
| 18.07.2025 | 49,70 | 50,40 | 49,60 | 50,40 | 2,02% | - |
| 17.07.2025 | 49,25 | 49,75 | 48,70 | 49,40 | 1,65% | - |
| 16.07.2025 | 48,20 | 49,40 | 48,00 | 48,60 | 0,83% | 136,00 |
| 15.07.2025 | 48,50 | 48,80 | 47,70 | 48,20 | -0,41% | - |
| 14.07.2025 | 48,30 | 48,70 | 48,00 | 48,40 | -0,62% | - |
| 11.07.2025 | 49,25 | 49,25 | 48,20 | 48,70 | -1,12% | - |
| 10.07.2025 | 49,05 | 49,65 | 48,70 | 49,25 | 1,76% | 1.300,00 |
| 09.07.2025 | 49,05 | 49,55 | 48,20 | 48,40 | -0,41% | 300,00 |
| 08.07.2025 | 48,40 | 49,30 | 48,40 | 48,60 | 0,21% | - |
| 07.07.2025 | 47,00 | 49,10 | 47,00 | 48,50 | 2,75% | - |
| 04.07.2025 | 47,40 | 47,50 | 46,70 | 47,20 | -1,46% | - |
| 03.07.2025 | 47,20 | 47,90 | 46,90 | 47,90 | 2,13% | - |
| 02.07.2025 | 48,20 | 48,20 | 46,70 | 46,90 | -1,47% | - |
| 01.07.2025 | 48,60 | 48,70 | 47,60 | 47,60 | -0,83% | - |
| 30.06.2025 | 48,70 | 49,55 | 47,90 | 48,00 | -1,64% | - |
| 27.06.2025 | 47,80 | 49,40 | 47,80 | 48,80 | 0,00% | - |
| 26.06.2025 | 46,40 | 49,10 | 46,40 | 48,80 | 4,95% | - |
| 25.06.2025 | 46,20 | 47,80 | 46,20 | 46,50 | -1,48% | - |
| 24.06.2025 | 47,40 | 48,30 | 47,10 | 47,20 | 0,21% | - |
| 23.06.2025 | 47,00 | 47,50 | 46,80 | 47,10 | -0,21% | - |
| 20.06.2025 | 47,60 | 48,30 | 47,20 | 47,20 | -0,63% | - |
| 19.06.2025 | 48,50 | 48,50 | 47,20 | 47,50 | -2,06% | - |
| 18.06.2025 | 48,20 | 48,90 | 48,00 | 48,50 | 0,41% | - |
| 17.06.2025 | 48,10 | 48,80 | 47,80 | 48,30 | 0,00% | - |
| 16.06.2025 | 48,50 | 49,00 | 48,20 | 48,30 | -0,82% | 200,00 |
| 13.06.2025 | 49,15 | 49,15 | 48,30 | 48,70 | -1,12% | 100,00 |
| 12.06.2025 | 49,80 | 50,20 | 49,00 | 49,25 | -2,28% | - |
| 11.06.2025 | 49,20 | 50,75 | 49,20 | 50,40 | -0,69% | - |
| 10.06.2025 | 51,50 | 51,75 | 50,70 | 50,75 | -0,98% | - |
| 09.06.2025 | 50,70 | 52,00 | 50,70 | 51,25 | 1,69% | - |
| 06.06.2025 | 48,20 | 51,25 | 48,20 | 50,40 | 2,13% | - |
| 05.06.2025 | 48,20 | 50,10 | 48,20 | 49,35 | -1,00% | - |
| 04.06.2025 | 47,40 | 50,20 | 47,40 | 49,85 | 2,78% | - |
| 03.06.2025 | 48,40 | 48,90 | 47,70 | 48,50 | 0,83% | 400,00 |
| 02.06.2025 | 48,40 | 49,10 | 48,00 | 48,10 | -0,82% | 30,00 |
| 30.05.2025 | 48,50 | 49,40 | 48,10 | 48,50 | 0,62% | - |
| 29.05.2025 | 48,00 | 49,15 | 48,00 | 48,20 | -1,23% | - |
| 28.05.2025 | 48,20 | 49,65 | 48,20 | 48,80 | -1,61% | - |
| 27.05.2025 | 48,40 | 50,30 | 48,40 | 49,60 | -0,40% | - |
| 26.05.2025 | 48,40 | 49,80 | 48,40 | 49,80 | 1,01% | - |
| 23.05.2025 | 48,40 | 49,75 | 48,40 | 49,30 | 1,23% | - |
| 22.05.2025 | 46,60 | 48,70 | 46,60 | 48,70 | 1,67% | - |
| 21.05.2025 | 48,00 | 48,70 | 47,60 | 47,90 | -0,21% | - |
| 20.05.2025 | 46,80 | 48,60 | 46,80 | 48,00 | 0,63% | - |
| 19.05.2025 | 47,10 | 48,10 | 47,00 | 47,70 | 1,27% | 42,00 |
| 16.05.2025 | 46,60 | 48,80 | 46,60 | 47,10 | -1,05% | 600,00 |
| 15.05.2025 | 48,40 | 49,70 | 46,00 | 47,60 | -4,23% | 1.500,00 |
| 14.05.2025 | 48,20 | 50,40 | 48,20 | 49,70 | 0,61% | 432,00 |
| 13.05.2025 | 48,80 | 50,10 | 48,80 | 49,40 | 1,23% | 148,00 |
| 12.05.2025 | 49,70 | 50,30 | 48,50 | 48,80 | -2,11% | 55,00 |
| 09.05.2025 | 48,40 | 49,85 | 48,40 | 49,85 | 0,50% | - |
| 08.05.2025 | 50,05 | 50,75 | 49,20 | 49,60 | -0,20% | - |
| 07.05.2025 | 49,60 | 51,50 | 49,60 | 49,70 | -3,02% | - |
| 06.05.2025 | 49,80 | 52,25 | 49,80 | 51,25 | 2,19% | - |
| 05.05.2025 | 50,05 | 50,25 | 49,70 | 50,15 | -0,50% | - |
| 02.05.2025 | 49,00 | 50,75 | 49,00 | 50,40 | 1,41% | 435,00 |
| 30.04.2025 | 50,20 | 50,30 | 49,35 | 49,70 | 0,00% | - |
| 29.04.2025 | 49,60 | 50,10 | 49,30 | 49,70 | 0,71% | - |
| 28.04.2025 | 49,35 | 50,20 | 49,25 | 49,35 | -1,00% | - |
| 25.04.2025 | 49,70 | 50,30 | 49,10 | 49,85 | 0,71% | - |
| 24.04.2025 | 47,80 | 49,85 | 47,80 | 49,50 | 1,43% | 180,00 |
| 23.04.2025 | 49,25 | 49,75 | 48,70 | 48,80 | 0,41% | - |
| 22.04.2025 | 47,70 | 50,50 | 47,70 | 48,60 | 1,25% | 100,00 |
| 17.04.2025 | 46,80 | 48,70 | 46,80 | 48,00 | 0,42% | - |
| 16.04.2025 | 48,20 | 48,50 | 47,50 | 47,80 | -1,85% | - |
| 15.04.2025 | 44,40 | 48,90 | 44,40 | 48,70 | 7,03% | - |
| 14.04.2025 | 45,50 | 45,90 | 44,60 | 45,50 | 1,79% | - |
| 11.04.2025 | 45,70 | 46,00 | 43,60 | 44,70 | -1,32% | - |
| 10.04.2025 | 44,80 | 46,50 | 44,00 | 45,30 | -2,79% | - |
| 09.04.2025 | 39,70 | 46,90 | 39,60 | 46,60 | 12,83% | 50,00 |
| 08.04.2025 | 40,70 | 42,10 | 40,30 | 41,30 | 4,03% | - |
| 07.04.2025 | 40,50 | 42,10 | 37,70 | 39,70 | -5,48% | 806,00 |
| 04.04.2025 | 42,80 | 44,00 | 41,30 | 42,00 | -5,19% | - |
| 03.04.2025 | 42,50 | 44,60 | 42,50 | 44,30 | 1,14% | - |
| 02.04.2025 | 42,40 | 44,10 | 42,40 | 43,80 | 0,46% | 200,00 |
| 01.04.2025 | 42,60 | 44,50 | 42,60 | 43,60 | 0,69% | - |
| 31.03.2025 | 43,90 | 44,20 | 43,00 | 43,30 | -2,26% | 750,00 |
| 28.03.2025 | 45,00 | 45,30 | 44,10 | 44,30 | -1,56% | - |
| 27.03.2025 | 44,70 | 45,40 | 44,50 | 45,00 | 0,90% | 400,00 |
| 26.03.2025 | 45,50 | 45,80 | 44,60 | 44,60 | -1,76% | - |
| 25.03.2025 | 44,70 | 45,60 | 44,70 | 45,40 | 1,11% | - |
| 24.03.2025 | 43,60 | 45,20 | 43,60 | 44,90 | 0,45% | 250,00 |
| 21.03.2025 | 44,30 | 45,30 | 44,00 | 44,70 | 1,36% | - |
| 20.03.2025 | 45,60 | 46,20 | 42,00 | 44,10 | -3,29% | - |
| 19.03.2025 | 44,40 | 46,10 | 44,40 | 45,60 | 0,22% | - |
| 18.03.2025 | 45,20 | 46,10 | 45,20 | 45,50 | -2,36% | 275,00 |
| 17.03.2025 | 44,60 | 46,70 | 44,60 | 46,60 | 3,79% | 40,00 |
| 14.03.2025 | 43,20 | 45,10 | 43,20 | 44,90 | 1,35% | 660,00 |
| 13.03.2025 | 45,00 | 45,70 | 43,90 | 44,30 | -1,12% | 520,00 |
| 12.03.2025 | 43,00 | 45,50 | 43,00 | 44,80 | 2,75% | 1.533,00 |
| 11.03.2025 | 44,30 | 44,60 | 43,40 | 43,60 | -0,46% | 260,00 |
| 10.03.2025 | 46,30 | 46,30 | 43,70 | 43,80 | -4,78% | 722,00 |
| 07.03.2025 | 45,30 | 46,40 | 44,90 | 46,00 | 0,66% | - |
| 06.03.2025 | 46,60 | 47,40 | 44,70 | 45,70 | -1,08% | 600,00 |
| 05.03.2025 | 45,80 | 47,00 | 45,80 | 46,20 | -0,86% | 517,00 |