47,600€
-1,24%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 48,20 | 48,60 | 47,70 | 47,90 | -1,24% | 340,00 |
| 27.02.2025 | 51,00 | 51,00 | 48,20 | 48,50 | -1,92% | 650,00 |
| 26.02.2025 | 49,25 | 50,20 | 49,25 | 49,45 | 0,61% | 200,00 |
| 25.02.2025 | 49,25 | 50,10 | 48,90 | 49,15 | -0,71% | 140,00 |
| 24.02.2025 | 49,60 | 50,10 | 49,10 | 49,50 | -0,20% | 600,00 |
| 21.02.2025 | 49,60 | 50,20 | 49,45 | 49,60 | 0,00% | - |
| 20.02.2025 | 49,80 | 50,30 | 49,60 | 49,60 | -0,20% | 440,00 |
| 19.02.2025 | 49,80 | 50,65 | 49,65 | 49,70 | -0,70% | 8.000,00 |
| 18.02.2025 | 50,05 | 50,65 | 49,75 | 50,05 | 1,39% | - |
| 17.02.2025 | 49,03 | 50,00 | 49,00 | 49,36 | 0,84% | 135,00 |
| 14.02.2025 | 48,96 | 49,55 | 48,78 | 48,95 | -1,21% | 975,00 |
| 13.02.2025 | 48,39 | 49,82 | 48,39 | 49,55 | 2,88% | - |
| 12.02.2025 | 48,27 | 48,83 | 48,15 | 48,16 | 0,09% | 354,00 |
| 11.02.2025 | 48,44 | 48,78 | 48,01 | 48,12 | -0,78% | 150,00 |
| 10.02.2025 | 48,35 | 49,55 | 48,31 | 48,50 | 0,54% | 1.652,00 |
| 07.02.2025 | 48,33 | 48,79 | 47,99 | 48,24 | -0,45% | 3.020,00 |
| 06.02.2025 | 48,02 | 49,33 | 47,83 | 48,46 | 1,60% | 2.000,00 |
| 05.02.2025 | 46,88 | 47,93 | 46,80 | 47,70 | 1,31% | 220,00 |
| 04.02.2025 | 47,25 | 48,13 | 46,98 | 47,08 | -0,42% | 1.866,00 |
| 03.02.2025 | 46,25 | 47,53 | 45,88 | 47,28 | 1,26% | 3.721,00 |
| 31.01.2025 | 46,28 | 47,13 | 46,28 | 46,69 | 1,24% | - |
| 30.01.2025 | 45,65 | 46,50 | 45,24 | 46,12 | 1,19% | - |
| 29.01.2025 | 45,49 | 46,21 | 45,45 | 45,58 | 0,51% | - |
| 28.01.2025 | 45,08 | 45,91 | 45,05 | 45,35 | 0,72% | - |
| 27.01.2025 | 45,31 | 45,73 | 44,80 | 45,02 | -1,70% | 420,00 |
| 24.01.2025 | 46,44 | 46,64 | 45,32 | 45,80 | -1,35% | - |
| 23.01.2025 | 45,68 | 46,63 | 45,68 | 46,43 | 1,70% | - |
| 22.01.2025 | 45,33 | 46,05 | 45,27 | 45,65 | 1,00% | - |
| 21.01.2025 | 45,00 | 45,66 | 44,97 | 45,20 | 0,54% | - |
| 20.01.2025 | 44,37 | 45,31 | 44,35 | 44,96 | 1,28% | 700,00 |
| 17.01.2025 | 44,89 | 45,34 | 44,33 | 44,39 | 0,31% | 330,00 |
| 16.01.2025 | 43,57 | 44,70 | 43,55 | 44,25 | 1,50% | - |
| 15.01.2025 | 42,82 | 43,80 | 42,79 | 43,60 | 2,35% | 50,00 |
| 14.01.2025 | 42,53 | 43,07 | 42,40 | 42,60 | 0,24% | 2.610,00 |
| 13.01.2025 | 42,80 | 42,90 | 42,10 | 42,50 | -0,93% | - |
| 10.01.2025 | 43,70 | 44,10 | 42,80 | 42,90 | -1,38% | 165,00 |
| 09.01.2025 | 43,70 | 44,10 | 43,50 | 43,50 | -0,68% | - |
| 08.01.2025 | 43,00 | 45,00 | 43,00 | 43,80 | -1,35% | 500,00 |
| 07.01.2025 | 42,40 | 44,80 | 42,40 | 44,40 | 1,83% | - |
| 06.01.2025 | 43,50 | 44,00 | 43,30 | 43,60 | 0,23% | 200,00 |
| 03.01.2025 | 43,50 | 44,10 | 43,40 | 43,50 | -0,46% | - |
| 02.01.2025 | 43,30 | 43,90 | 43,30 | 43,70 | 0,92% | 280,00 |
| 30.12.2024 | 43,40 | 43,60 | 43,30 | 43,30 | -2,04% | 208,00 |
| 27.12.2024 | 43,10 | 44,20 | 42,90 | 44,20 | 3,03% | 2.835,00 |
| 23.12.2024 | 43,50 | 43,50 | 42,50 | 42,90 | -0,69% | - |
| 20.12.2024 | 42,90 | 43,40 | 42,30 | 43,20 | -0,23% | 500,00 |
| 19.12.2024 | 43,50 | 43,70 | 42,90 | 43,30 | -1,37% | - |
| 18.12.2024 | 44,10 | 44,50 | 43,80 | 43,90 | -0,90% | 800,00 |
| 17.12.2024 | 43,40 | 44,90 | 43,40 | 44,30 | -1,34% | 3.000,00 |
| 16.12.2024 | 42,80 | 45,10 | 42,80 | 44,90 | 2,75% | - |
| 13.12.2024 | 42,80 | 44,60 | 42,80 | 43,70 | -0,23% | - |
| 12.12.2024 | 43,20 | 44,70 | 43,20 | 43,80 | -0,68% | - |
| 11.12.2024 | 43,70 | 44,70 | 43,70 | 44,10 | -0,90% | 1.550,00 |
| 10.12.2024 | 44,30 | 44,90 | 44,10 | 44,50 | -0,89% | 1.350,00 |
| 09.12.2024 | 44,90 | 45,50 | 44,90 | 44,90 | -0,66% | - |
| 06.12.2024 | 45,20 | 45,70 | 44,90 | 45,20 | -0,22% | - |
| 05.12.2024 | 45,40 | 46,00 | 45,10 | 45,30 | -0,44% | - |
| 04.12.2024 | 45,10 | 45,70 | 45,10 | 45,50 | 0,89% | 48,00 |
| 03.12.2024 | 45,30 | 45,80 | 45,10 | 45,10 | 0,00% | 768,00 |
| 02.12.2024 | 44,80 | 45,50 | 44,80 | 45,10 | -2,17% | 150,00 |
| 29.11.2024 | 44,20 | 46,40 | 44,10 | 46,10 | 4,30% | - |
| 28.11.2024 | 43,00 | 44,60 | 43,00 | 44,20 | 0,23% | 1.000,00 |
| 27.11.2024 | 43,90 | 44,60 | 43,90 | 44,10 | 0,92% | - |
| 26.11.2024 | 43,70 | 44,30 | 43,60 | 43,70 | -0,46% | - |
| 25.11.2024 | 43,60 | 44,30 | 43,50 | 43,90 | 2,09% | 272,00 |
| 22.11.2024 | 41,80 | 43,50 | 41,80 | 43,00 | 0,00% | - |
| 21.11.2024 | 40,80 | 43,00 | 40,80 | 43,00 | 2,63% | 34,00 |
| 20.11.2024 | 41,40 | 42,10 | 41,40 | 41,90 | 0,72% | - |
| 19.11.2024 | 41,70 | 41,90 | 41,00 | 41,60 | 0,73% | - |
| 18.11.2024 | 41,20 | 41,70 | 41,00 | 41,30 | 0,73% | - |
| 15.11.2024 | 40,20 | 41,70 | 40,20 | 41,00 | -3,30% | - |
| 14.11.2024 | 40,10 | 42,50 | 40,10 | 42,40 | 6,00% | 123,00 |
| 13.11.2024 | 40,80 | 40,90 | 39,80 | 40,00 | -1,23% | - |
| 12.11.2024 | 41,40 | 41,60 | 40,40 | 40,50 | -3,80% | 35,00 |
| 11.11.2024 | 41,10 | 42,20 | 41,00 | 42,10 | 3,19% | 590,00 |
| 08.11.2024 | 40,80 | 41,80 | 40,70 | 40,80 | -1,92% | - |
| 07.11.2024 | 42,10 | 42,50 | 41,50 | 41,60 | -0,95% | - |
| 06.11.2024 | 40,70 | 42,30 | 40,60 | 42,00 | 5,26% | - |
| 05.11.2024 | 37,40 | 40,30 | 37,40 | 39,90 | 3,91% | - |
| 04.11.2024 | 38,40 | 38,60 | 38,20 | 38,40 | -0,52% | - |
| 01.11.2024 | 37,70 | 38,80 | 37,60 | 38,60 | 2,12% | - |
| 31.10.2024 | 38,60 | 38,80 | 37,60 | 37,80 | -2,58% | - |
| 30.10.2024 | 39,00 | 39,60 | 38,50 | 38,80 | -1,52% | 1.265,00 |
| 29.10.2024 | 40,00 | 40,40 | 39,10 | 39,40 | -1,01% | - |
| 28.10.2024 | 39,60 | 40,20 | 39,50 | 39,80 | 0,76% | 493,00 |
| 25.10.2024 | 39,60 | 40,00 | 39,30 | 39,50 | -0,25% | 50,00 |
| 24.10.2024 | 39,90 | 40,00 | 39,30 | 39,60 | 0,00% | - |
| 23.10.2024 | 40,80 | 40,90 | 39,50 | 39,60 | -2,70% | - |
| 22.10.2024 | 39,60 | 41,00 | 39,60 | 40,70 | -0,73% | - |
| 21.10.2024 | 40,00 | 41,50 | 40,00 | 41,00 | 0,24% | - |
| 18.10.2024 | 41,00 | 41,50 | 40,80 | 40,90 | -0,49% | - |
| 17.10.2024 | 39,00 | 41,30 | 39,00 | 41,10 | 3,01% | - |
| 16.10.2024 | 38,60 | 40,40 | 38,60 | 39,90 | 0,25% | - |
| 15.10.2024 | 38,60 | 40,20 | 38,60 | 39,80 | 1,27% | - |
| 14.10.2024 | 38,20 | 39,60 | 38,20 | 39,30 | 0,26% | - |
| 11.10.2024 | 39,00 | 39,40 | 38,80 | 39,20 | 0,51% | - |
| 10.10.2024 | 39,10 | 39,40 | 38,90 | 39,00 | 0,26% | 170,00 |
| 09.10.2024 | 38,80 | 39,20 | 38,60 | 38,90 | 1,30% | - |
| 08.10.2024 | 38,80 | 39,40 | 38,40 | 38,40 | -1,54% | - |
| 07.10.2024 | 38,20 | 39,60 | 38,20 | 39,00 | 0,00% | - |