47,400€
-2,07%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 48,90 | 48,90 | 47,40 | 47,40 | -2,07% | 600,00 |
| 06.11.2025 | 49,80 | 50,10 | 48,40 | 48,40 | 0,00% | - |
| 05.11.2025 | 49,60 | 50,30 | 48,40 | 48,40 | -2,81% | 1.200,00 |
| 04.11.2025 | 50,10 | 50,50 | 48,80 | 49,80 | -0,40% | 3.022,00 |
| 03.11.2025 | 49,00 | 50,75 | 49,00 | 50,00 | 0,40% | - |
| 31.10.2025 | 50,70 | 51,25 | 49,80 | 49,80 | 1,22% | - |
| 30.10.2025 | 50,60 | 51,25 | 49,20 | 49,20 | -4,47% | - |
| 29.10.2025 | 50,80 | 51,50 | 50,60 | 51,50 | 1,98% | 20,00 |
| 28.10.2025 | 51,50 | 51,50 | 50,30 | 50,50 | 1,00% | - |
| 27.10.2025 | 51,05 | 52,00 | 50,00 | 50,00 | 0,40% | 180,00 |
| 24.10.2025 | 50,65 | 51,00 | 49,80 | 49,80 | 0,00% | - |
| 23.10.2025 | 50,60 | 50,75 | 49,80 | 49,80 | 0,00% | - |
| 22.10.2025 | 50,15 | 50,75 | 49,80 | 49,80 | 1,22% | - |
| 21.10.2025 | 49,80 | 50,40 | 49,20 | 49,20 | -0,40% | - |
| 20.10.2025 | 49,65 | 50,30 | 49,30 | 49,40 | 2,92% | - |
| 17.10.2025 | 48,20 | 49,75 | 48,00 | 48,00 | -1,23% | - |
| 16.10.2025 | 49,70 | 50,20 | 48,60 | 48,60 | -0,82% | - |
| 15.10.2025 | 50,60 | 51,00 | 49,00 | 49,00 | 0,41% | - |
| 14.10.2025 | 49,60 | 50,40 | 48,80 | 48,80 | 0,00% | - |
| 13.10.2025 | 50,25 | 50,75 | 48,80 | 48,80 | -2,40% | 2.200,00 |
| 10.10.2025 | 51,00 | 51,25 | 49,50 | 50,00 | 0,00% | - |
| 09.10.2025 | 50,60 | 51,25 | 50,00 | 50,00 | -1,96% | - |
| 08.10.2025 | 50,60 | 51,50 | 50,15 | 51,00 | 2,00% | 35,00 |
| 07.10.2025 | 50,15 | 50,75 | 49,95 | 50,00 | 0,81% | - |
| 06.10.2025 | 50,60 | 51,50 | 49,60 | 49,60 | -0,80% | - |
| 03.10.2025 | 50,10 | 51,00 | 49,85 | 50,00 | 1,21% | - |
| 02.10.2025 | 48,80 | 50,10 | 48,80 | 49,40 | 3,35% | - |
| 01.10.2025 | 46,90 | 48,30 | 46,60 | 47,80 | 3,02% | - |
| 30.09.2025 | 46,20 | 47,50 | 46,20 | 46,40 | -0,43% | 975,00 |
| 29.09.2025 | 46,60 | 47,20 | 46,00 | 46,60 | 1,30% | 54,00 |
| 26.09.2025 | 45,70 | 46,70 | 45,40 | 46,00 | 2,22% | - |
| 25.09.2025 | 44,40 | 45,90 | 43,80 | 45,00 | 2,27% | - |
| 24.09.2025 | 45,50 | 45,50 | 44,00 | 44,00 | -1,79% | - |
| 23.09.2025 | 45,50 | 46,30 | 44,80 | 44,80 | -0,44% | - |
| 22.09.2025 | 45,00 | 45,50 | 44,70 | 45,00 | 1,35% | - |
| 19.09.2025 | 45,30 | 45,40 | 44,00 | 44,40 | 0,00% | - |
| 18.09.2025 | 44,90 | 45,70 | 44,40 | 44,40 | 2,30% | 200,00 |
| 17.09.2025 | 43,70 | 44,70 | 43,40 | 43,40 | -1,81% | - |
| 16.09.2025 | 44,80 | 45,10 | 43,50 | 44,20 | 0,00% | 500,00 |
| 15.09.2025 | 44,70 | 45,10 | 44,20 | 44,20 | -0,45% | - |
| 12.09.2025 | 44,90 | 45,10 | 43,70 | 44,40 | 0,00% | - |
| 11.09.2025 | 44,40 | 45,10 | 44,10 | 44,40 | 0,45% | - |
| 10.09.2025 | 45,50 | 45,90 | 43,80 | 44,20 | -2,21% | 300,00 |
| 09.09.2025 | 45,90 | 46,50 | 45,20 | 45,20 | -0,88% | - |
| 08.09.2025 | 45,40 | 46,30 | 45,30 | 45,60 | 3,17% | - |
| 05.09.2025 | 45,30 | 45,90 | 44,20 | 44,20 | -0,90% | 140,00 |
| 04.09.2025 | 44,90 | 45,50 | 44,60 | 44,60 | -0,45% | - |
| 03.09.2025 | 45,10 | 45,20 | 44,50 | 44,80 | 2,28% | - |
| 02.09.2025 | 46,20 | 46,20 | 43,80 | 43,80 | -3,95% | - |
| 01.09.2025 | 46,50 | 46,70 | 45,60 | 45,60 | -0,87% | 800,00 |
| 29.08.2025 | 46,90 | 47,00 | 46,00 | 46,00 | -2,13% | - |
| 28.08.2025 | 47,70 | 48,10 | 46,60 | 47,00 | 1,29% | - |
| 27.08.2025 | 48,10 | 48,20 | 46,40 | 46,40 | -0,85% | - |
| 26.08.2025 | 47,40 | 47,70 | 46,80 | 46,80 | -1,27% | - |
| 25.08.2025 | 46,20 | 47,60 | 46,20 | 47,40 | -0,21% | 64,00 |
| 22.08.2025 | 47,10 | 48,10 | 47,10 | 47,50 | 0,85% | - |
| 21.08.2025 | 47,60 | 47,80 | 47,00 | 47,10 | -0,84% | 100,00 |
| 20.08.2025 | 46,70 | 47,70 | 46,70 | 47,50 | 1,71% | - |
| 19.08.2025 | 46,40 | 47,10 | 46,40 | 46,70 | 0,00% | - |
| 18.08.2025 | 46,20 | 46,80 | 46,10 | 46,70 | 1,97% | 120,00 |
| 15.08.2025 | 48,00 | 48,00 | 45,80 | 45,80 | -3,17% | - |
| 14.08.2025 | 47,60 | 48,00 | 47,20 | 47,30 | 0,00% | 35,00 |
| 13.08.2025 | 47,80 | 47,90 | 47,10 | 47,30 | -0,42% | - |
| 12.08.2025 | 48,10 | 48,50 | 47,30 | 47,50 | -0,63% | - |
| 11.08.2025 | 47,10 | 48,10 | 47,00 | 47,80 | 1,06% | - |
| 08.08.2025 | 46,50 | 47,60 | 46,50 | 47,30 | 1,72% | 400,00 |
| 07.08.2025 | 46,80 | 47,20 | 46,30 | 46,50 | -0,85% | - |
| 06.08.2025 | 46,60 | 47,20 | 46,60 | 46,90 | 1,52% | - |
| 05.08.2025 | 47,80 | 47,80 | 46,20 | 46,20 | -2,74% | - |
| 04.08.2025 | 47,80 | 48,00 | 47,10 | 47,50 | 0,21% | - |
| 01.08.2025 | 48,00 | 48,30 | 47,20 | 47,40 | -2,07% | - |
| 31.07.2025 | 48,20 | 49,00 | 48,00 | 48,40 | 0,62% | - |
| 30.07.2025 | 47,90 | 48,50 | 47,80 | 48,10 | -0,41% | - |
| 29.07.2025 | 48,10 | 48,80 | 47,70 | 48,30 | 1,47% | - |
| 28.07.2025 | 46,60 | 48,50 | 46,60 | 47,60 | -0,42% | 800,00 |
| 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% | - |