32,200€
-5,29%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 33,80 | 34,70 | 32,70 | 32,70 | -5,22% | - |
| 08.05.2024 | 33,60 | 34,90 | 33,60 | 34,50 | -0,29% | 450,00 |
| 07.05.2024 | 33,40 | 34,70 | 33,40 | 34,60 | 1,17% | - |
| 06.05.2024 | 33,90 | 34,20 | 33,80 | 34,20 | 1,48% | - |
| 03.05.2024 | 32,40 | 33,90 | 32,40 | 33,70 | 1,81% | - |
| 02.05.2024 | 33,50 | 33,60 | 33,10 | 33,10 | -2,36% | - |
| 30.04.2024 | 33,80 | 34,30 | 33,80 | 33,90 | 0,89% | - |
| 29.04.2024 | 33,00 | 34,10 | 33,00 | 33,60 | 0,30% | 200,00 |
| 26.04.2024 | 33,50 | 33,90 | 33,40 | 33,50 | 1,21% | - |
| 25.04.2024 | 33,30 | 33,70 | 33,10 | 33,10 | 0,00% | - |
| 24.04.2024 | 32,60 | 33,90 | 32,60 | 33,10 | -0,30% | 60,00 |
| 23.04.2024 | 33,20 | 33,60 | 33,10 | 33,20 | 0,61% | - |
| 22.04.2024 | 33,40 | 33,50 | 32,90 | 33,00 | -0,30% | - |
| 19.04.2024 | 33,00 | 33,30 | 32,90 | 33,10 | -0,60% | - |
| 18.04.2024 | 32,60 | 33,70 | 32,60 | 33,30 | -0,30% | - |
| 17.04.2024 | 32,90 | 33,70 | 32,90 | 33,40 | 0,60% | - |
| 16.04.2024 | 33,10 | 33,30 | 32,90 | 33,20 | -0,60% | - |
| 15.04.2024 | 33,10 | 33,90 | 33,10 | 33,40 | 0,30% | - |
| 12.04.2024 | 32,40 | 33,90 | 32,40 | 33,30 | 0,60% | - |
| 11.04.2024 | 32,20 | 33,30 | 32,20 | 33,10 | -0,30% | - |
| 10.04.2024 | 32,70 | 33,30 | 32,70 | 33,20 | 1,84% | - |
| 09.04.2024 | 32,20 | 33,10 | 32,20 | 32,60 | -1,51% | - |
| 08.04.2024 | 32,00 | 33,30 | 32,00 | 33,10 | 0,30% | - |
| 05.04.2024 | 32,90 | 33,00 | 32,20 | 33,00 | 0,92% | - |
| 04.04.2024 | 32,70 | 33,10 | 32,70 | 32,70 | -0,61% | - |
| 03.04.2024 | 32,70 | 33,00 | 32,70 | 32,90 | 0,61% | - |
| 02.04.2024 | 33,00 | 33,50 | 32,60 | 32,70 | -0,89% | - |
| 28.03.2024 | 32,78 | 33,39 | 32,78 | 33,00 | 0,86% | - |
| 27.03.2024 | 32,95 | 33,20 | 32,71 | 32,72 | -1,07% | - |
| 26.03.2024 | 32,64 | 33,18 | 32,64 | 33,07 | 0,82% | - |
| 25.03.2024 | 32,08 | 33,07 | 32,07 | 32,80 | 2,39% | 120,00 |
| 22.03.2024 | 32,13 | 32,48 | 31,94 | 32,04 | -0,22% | - |
| 21.03.2024 | 29,65 | 32,40 | 29,65 | 32,11 | 8,21% | 120,00 |
| 20.03.2024 | 29,59 | 30,01 | 29,59 | 29,67 | 0,37% | 60,00 |
| 19.03.2024 | 29,70 | 29,89 | 29,56 | 29,56 | -1,04% | - |
| 18.03.2024 | 29,89 | 30,15 | 29,70 | 29,87 | -0,08% | - |
| 15.03.2024 | 29,73 | 30,25 | 29,72 | 29,90 | 0,50% | - |
| 14.03.2024 | 30,02 | 30,18 | 29,66 | 29,75 | -1,36% | - |
| 13.03.2024 | 30,16 | 30,48 | 30,01 | 30,16 | -0,76% | - |
| 12.03.2024 | 29,56 | 30,40 | 29,54 | 30,39 | 1,93% | - |
| 11.03.2024 | 29,68 | 29,84 | 29,41 | 29,81 | 0,27% | - |
| 08.03.2024 | 29,68 | 29,95 | 29,63 | 29,73 | -0,50% | - |
| 07.03.2024 | 29,52 | 29,92 | 29,44 | 29,88 | 1,34% | - |
| 06.03.2024 | 28,62 | 29,85 | 28,62 | 29,49 | 0,39% | - |
| 05.03.2024 | 29,07 | 29,59 | 28,71 | 29,37 | 0,41% | 3.150,00 |
| 04.03.2024 | 28,72 | 29,43 | 28,72 | 29,25 | -1,30% | - |
| 01.03.2024 | 28,25 | 29,64 | 28,25 | 29,64 | 2,63% | - |
| 29.02.2024 | 28,66 | 29,23 | 28,64 | 28,88 | 0,38% | - |
| 28.02.2024 | 28,32 | 28,83 | 28,31 | 28,77 | 0,97% | - |
| 27.02.2024 | 28,05 | 28,94 | 28,05 | 28,49 | -1,42% | - |
| 26.02.2024 | 28,62 | 29,02 | 28,60 | 28,90 | 0,80% | - |
| 23.02.2024 | 28,65 | 28,95 | 28,63 | 28,67 | -0,02% | - |
| 22.02.2024 | 28,45 | 28,96 | 28,45 | 28,68 | 0,72% | - |
| 21.02.2024 | 28,73 | 28,88 | 28,36 | 28,47 | -1,40% | - |
| 20.02.2024 | 28,30 | 29,07 | 28,30 | 28,88 | -0,81% | - |
| 19.02.2024 | 29,10 | 29,23 | 28,96 | 29,11 | -0,09% | - |
| 16.02.2024 | 28,53 | 29,26 | 28,50 | 29,14 | 2,12% | - |
| 15.02.2024 | 28,16 | 28,65 | 28,15 | 28,53 | 2,06% | - |
| 14.02.2024 | 28,05 | 28,45 | 27,89 | 27,96 | -0,32% | 100,00 |
| 13.02.2024 | 28,35 | 28,43 | 27,85 | 28,05 | -1,15% | - |
| 12.02.2024 | 28,36 | 28,68 | 28,30 | 28,37 | 0,35% | - |
| 09.02.2024 | 27,90 | 28,54 | 27,87 | 28,27 | 1,54% | - |
| 08.02.2024 | 26,82 | 28,58 | 26,82 | 27,84 | 1,51% | - |
| 07.02.2024 | 27,43 | 27,70 | 27,27 | 27,43 | -0,33% | - |
| 06.02.2024 | 27,46 | 27,78 | 27,23 | 27,52 | 0,71% | - |
| 05.02.2024 | 27,66 | 27,94 | 27,27 | 27,32 | -1,26% | - |
| 02.02.2024 | 27,92 | 28,06 | 27,47 | 27,67 | -0,13% | - |
| 01.02.2024 | 29,11 | 29,13 | 27,64 | 27,71 | -5,51% | - |
| 31.01.2024 | 29,41 | 29,59 | 29,22 | 29,32 | -0,12% | - |
| 30.01.2024 | 28,75 | 29,71 | 28,67 | 29,36 | 2,02% | - |
| 29.01.2024 | 28,26 | 28,88 | 28,26 | 28,78 | 1,34% | - |
| 26.01.2024 | 28,03 | 28,43 | 27,83 | 28,40 | 1,85% | - |
| 25.01.2024 | 26,84 | 28,17 | 26,84 | 27,88 | 1,20% | - |
| 24.01.2024 | 27,91 | 28,03 | 27,37 | 27,55 | -0,79% | - |
| 23.01.2024 | 27,82 | 28,06 | 27,73 | 27,77 | -0,02% | - |
| 22.01.2024 | 26,71 | 28,00 | 26,71 | 27,78 | 1,83% | - |
| 19.01.2024 | 27,20 | 27,77 | 27,18 | 27,28 | 0,65% | - |
| 18.01.2024 | 27,08 | 27,38 | 26,81 | 27,10 | -0,37% | - |
| 17.01.2024 | 26,77 | 27,27 | 26,69 | 27,20 | 0,06% | - |
| 16.01.2024 | 26,90 | 27,37 | 26,83 | 27,19 | -0,11% | - |
| 15.01.2024 | 27,06 | 27,48 | 27,01 | 27,22 | 0,70% | - |
| 12.01.2024 | 26,69 | 27,18 | 26,64 | 27,03 | 2,14% | - |
| 11.01.2024 | 26,20 | 27,18 | 26,20 | 26,46 | -0,56% | - |
| 10.01.2024 | 26,43 | 27,04 | 26,40 | 26,61 | -0,47% | - |
| 09.01.2024 | 27,03 | 27,27 | 26,47 | 26,74 | -0,61% | - |
| 08.01.2024 | 26,49 | 27,16 | 26,47 | 26,90 | 0,98% | - |
| 05.01.2024 | 26,95 | 27,06 | 26,52 | 26,64 | -1,91% | - |
| 04.01.2024 | 26,97 | 27,27 | 26,83 | 27,16 | 0,39% | - |
| 03.01.2024 | 26,96 | 27,29 | 26,63 | 27,06 | 0,43% | - |
| 02.01.2024 | 28,08 | 28,19 | 26,93 | 26,94 | -4,15% | - |
| 29.12.2023 | 28,21 | 28,35 | 28,02 | 28,11 | 0,68% | - |
| 28.12.2023 | 28,29 | 28,50 | 27,90 | 27,92 | -1,60% | - |
| 27.12.2023 | 28,30 | 28,40 | 28,04 | 28,37 | 0,09% | - |
| 22.12.2023 | 27,92 | 28,41 | 27,90 | 28,35 | 1,45% | - |
| 21.12.2023 | 27,80 | 28,22 | 27,79 | 27,94 | -0,82% | - |
| 20.12.2023 | 27,91 | 28,24 | 27,80 | 28,17 | 0,68% | - |
| 19.12.2023 | 27,65 | 28,04 | 27,64 | 27,98 | 0,54% | - |
| 18.12.2023 | 27,07 | 27,85 | 27,05 | 27,83 | 1,68% | - |
| 15.12.2023 | 26,90 | 27,94 | 26,90 | 27,37 | -1,28% | - |
| 14.12.2023 | 28,02 | 28,48 | 27,32 | 27,73 | 0,54% | - |