44,700€
0,68%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 47,20 | 47,20 | 46,60 | 46,60 | -3,32% | - |
| 03.03.2025 | 47,20 | 49,20 | 47,20 | 48,20 | 1,26% | 217,00 |
| 28.02.2025 | 49,00 | 49,00 | 47,60 | 47,60 | -1,24% | 340,00 |
| 27.02.2025 | 51,00 | 51,00 | 48,00 | 48,20 | -4,55% | 1.335,00 |
| 26.02.2025 | 49,20 | 50,50 | 49,20 | 50,50 | 2,64% | 200,00 |
| 24.02.2025 | 49,20 | 50,50 | 49,20 | 49,20 | -0,40% | 200,00 |
| 21.02.2025 | 49,20 | 49,40 | 49,20 | 49,40 | -3,14% | - |
| 20.02.2025 | 50,00 | 51,00 | 49,40 | 51,00 | 3,66% | 240,00 |
| 19.02.2025 | 48,60 | 51,00 | 48,60 | 49,20 | -0,40% | 4.000,00 |
| 18.02.2025 | 48,60 | 49,60 | 48,60 | 49,40 | -1,40% | - |
| 17.02.2025 | 47,92 | 50,61 | 47,92 | 50,10 | 4,66% | 135,00 |
| 14.02.2025 | 50,09 | 50,09 | 47,87 | 47,87 | -1,53% | 525,00 |
| 13.02.2025 | 48,40 | 48,62 | 48,28 | 48,62 | -0,99% | - |
| 12.02.2025 | 48,80 | 49,10 | 47,87 | 49,10 | 2,66% | 227,00 |
| 11.02.2025 | 47,51 | 49,54 | 47,51 | 47,83 | 0,86% | 50,00 |
| 10.02.2025 | 47,26 | 49,72 | 47,24 | 47,42 | 0,63% | 622,00 |
| 07.02.2025 | 47,21 | 49,28 | 47,13 | 47,13 | -4,47% | 2.610,00 |
| 06.02.2025 | 47,00 | 49,33 | 47,00 | 49,33 | 5,38% | 2.000,00 |
| 05.02.2025 | 45,85 | 47,97 | 45,80 | 46,81 | 0,09% | 110,00 |
| 04.02.2025 | 46,15 | 48,31 | 46,14 | 46,77 | 0,12% | 622,00 |
| 03.02.2025 | 45,28 | 47,33 | 45,28 | 46,72 | 0,87% | 1.307,00 |
| 31.01.2025 | 45,21 | 46,35 | 45,21 | 46,31 | 1,72% | - |
| 30.01.2025 | 44,62 | 45,53 | 44,61 | 45,53 | 0,30% | - |
| 29.01.2025 | 44,44 | 45,47 | 44,44 | 45,39 | 0,48% | - |
| 28.01.2025 | 44,28 | 45,96 | 44,04 | 45,18 | -0,43% | 60,00 |
| 24.01.2025 | 45,37 | 45,37 | 45,37 | 45,37 | 0,03% | - |
| 23.01.2025 | 44,63 | 45,48 | 44,63 | 45,36 | 0,29% | - |
| 22.01.2025 | 44,27 | 45,23 | 44,27 | 45,23 | 0,81% | - |
| 21.01.2025 | 43,93 | 44,99 | 43,93 | 44,86 | -1,41% | - |
| 20.01.2025 | 43,37 | 45,50 | 43,35 | 45,50 | 0,38% | 700,00 |
| 17.01.2025 | 43,66 | 45,33 | 43,66 | 45,33 | 3,47% | 330,00 |
| 16.01.2025 | 42,57 | 43,82 | 42,57 | 43,81 | -0,21% | - |
| 15.01.2025 | 41,72 | 43,90 | 41,72 | 43,90 | 4,03% | 50,00 |
| 14.01.2025 | 41,55 | 42,68 | 41,55 | 42,20 | -2,76% | 1.830,00 |
| 13.01.2025 | 41,80 | 43,40 | 41,60 | 43,40 | 1,40% | - |
| 10.01.2025 | 42,60 | 44,40 | 42,60 | 42,80 | -1,38% | 55,00 |
| 09.01.2025 | 42,60 | 43,40 | 42,60 | 43,40 | -1,81% | - |
| 08.01.2025 | 43,00 | 45,60 | 43,00 | 44,20 | 1,84% | 600,00 |
| 07.01.2025 | 42,40 | 44,00 | 42,40 | 43,40 | 0,93% | - |
| 06.01.2025 | 42,40 | 43,00 | 42,40 | 43,00 | -3,59% | 200,00 |
| 03.01.2025 | 42,40 | 44,60 | 42,40 | 44,60 | 0,45% | 500,00 |
| 02.01.2025 | 42,20 | 44,40 | 42,20 | 44,40 | 3,74% | 280,00 |
| 30.12.2024 | 43,80 | 44,00 | 42,80 | 42,80 | -3,17% | 204,00 |
| 27.12.2024 | 42,00 | 44,20 | 42,00 | 44,20 | 4,25% | 2.835,00 |
| 23.12.2024 | 42,40 | 42,60 | 42,20 | 42,40 | -0,47% | - |
| 22.12.2024 | 41,80 | 42,60 | 41,80 | 42,60 | 0,00% | 100,00 |
| 19.12.2024 | 42,40 | 42,80 | 42,40 | 42,60 | -2,29% | - |
| 18.12.2024 | 43,00 | 45,00 | 43,00 | 43,60 | 0,00% | 400,00 |
| 17.12.2024 | 42,80 | 44,20 | 42,80 | 43,60 | 1,87% | 500,00 |
| 13.12.2024 | 42,80 | 43,40 | 42,80 | 42,80 | -1,38% | - |
| 12.12.2024 | 43,20 | 44,00 | 43,20 | 43,40 | -0,91% | - |
| 11.12.2024 | 44,40 | 44,40 | 43,80 | 43,80 | -1,35% | 775,00 |
| 10.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 225,00 |
| 09.12.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,00% | - |
| 06.12.2024 | 44,00 | 44,80 | 44,00 | 44,60 | -0,45% | - |
| 05.12.2024 | 44,20 | 45,20 | 44,20 | 44,80 | -0,44% | - |
| 04.12.2024 | 44,00 | 46,20 | 44,00 | 45,00 | 0,45% | 46,00 |
| 03.12.2024 | 44,00 | 46,40 | 44,00 | 44,80 | 0,90% | 128,00 |
| 02.12.2024 | 43,60 | 45,80 | 43,60 | 44,40 | 0,45% | 50,00 |
| 29.11.2024 | 43,20 | 44,20 | 43,20 | 44,20 | 0,91% | - |
| 28.11.2024 | 43,00 | 45,20 | 43,00 | 43,80 | 0,46% | 500,00 |
| 27.11.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 0,93% | - |
| 26.11.2024 | 42,60 | 43,60 | 42,60 | 43,20 | 0,93% | - |
| 25.11.2024 | 44,20 | 44,20 | 42,80 | 42,80 | 0,47% | 68,00 |
| 22.11.2024 | 41,80 | 42,60 | 41,80 | 42,60 | -1,84% | - |
| 21.11.2024 | 40,80 | 43,40 | 40,80 | 43,40 | 5,34% | 34,00 |
| 20.11.2024 | 40,40 | 41,40 | 40,40 | 41,20 | 0,98% | - |
| 19.11.2024 | 40,60 | 41,00 | 40,60 | 40,80 | 0,49% | - |
| 18.11.2024 | 40,20 | 40,80 | 40,20 | 40,60 | -0,49% | - |
| 15.11.2024 | 40,20 | 40,80 | 40,20 | 40,80 | -3,77% | - |
| 14.11.2024 | 39,00 | 42,40 | 39,00 | 42,40 | 7,61% | 123,00 |
| 13.11.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -4,83% | - |