42,600€
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 37,60 | 39,40 | 37,60 | 39,00 | 0,52% | - |
| 03.10.2024 | 38,20 | 39,50 | 38,20 | 38,80 | 0,00% | - |
| 02.10.2024 | 38,80 | 39,50 | 38,60 | 38,80 | 0,26% | 210,00 |
| 01.10.2024 | 39,90 | 40,00 | 38,50 | 38,70 | -2,76% | - |
| 30.09.2024 | 40,80 | 40,80 | 39,20 | 39,80 | -2,69% | - |
| 27.09.2024 | 40,50 | 41,10 | 40,40 | 40,90 | 0,74% | 374,00 |
| 26.09.2024 | 38,80 | 40,80 | 38,80 | 40,60 | 2,53% | 400,00 |
| 25.09.2024 | 40,20 | 40,50 | 39,20 | 39,60 | -2,94% | 300,00 |
| 24.09.2024 | 40,40 | 41,10 | 40,20 | 40,80 | 1,49% | - |
| 23.09.2024 | 38,80 | 40,50 | 38,80 | 40,20 | -0,50% | 30,00 |
| 20.09.2024 | 38,20 | 40,40 | 38,20 | 40,40 | 2,02% | - |
| 19.09.2024 | 38,60 | 39,70 | 38,60 | 39,60 | 3,66% | - |
| 18.09.2024 | 38,50 | 39,00 | 38,10 | 38,20 | -1,80% | - |
| 17.09.2024 | 38,80 | 39,20 | 38,60 | 38,90 | 1,04% | 30,00 |
| 16.09.2024 | 38,10 | 38,80 | 38,00 | 38,50 | 0,79% | - |
| 13.09.2024 | 37,80 | 38,40 | 37,80 | 38,20 | 1,60% | - |
| 12.09.2024 | 37,40 | 38,20 | 37,40 | 37,60 | 2,17% | 216,00 |
| 11.09.2024 | 36,80 | 37,30 | 36,60 | 36,80 | 0,00% | - |
| 10.09.2024 | 36,50 | 37,30 | 36,50 | 36,80 | -0,54% | - |
| 09.09.2024 | 35,80 | 37,30 | 35,80 | 37,00 | 1,37% | - |
| 06.09.2024 | 35,60 | 37,40 | 35,60 | 36,50 | 0,00% | - |
| 05.09.2024 | 36,50 | 37,20 | 36,40 | 36,50 | 0,00% | - |
| 04.09.2024 | 35,60 | 37,20 | 35,60 | 36,50 | 0,27% | - |
| 03.09.2024 | 36,60 | 37,80 | 36,40 | 36,40 | -2,67% | - |
| 02.09.2024 | 37,00 | 38,00 | 37,00 | 37,40 | -1,06% | - |
| 30.08.2024 | 38,00 | 38,40 | 37,60 | 37,80 | 2,16% | 1.251,00 |
| 29.08.2024 | 37,90 | 38,20 | 37,00 | 37,00 | -2,63% | 432,00 |
| 28.08.2024 | 38,10 | 38,20 | 37,50 | 38,00 | 0,26% | - |
| 27.08.2024 | 38,30 | 38,40 | 37,40 | 37,90 | -0,26% | 5.200,00 |
| 26.08.2024 | 38,20 | 38,40 | 38,00 | 38,00 | 0,26% | - |
| 23.08.2024 | 37,90 | 38,40 | 37,80 | 37,90 | 0,26% | - |
| 22.08.2024 | 36,20 | 38,30 | 36,20 | 37,80 | 1,61% | 2.295,00 |
| 21.08.2024 | 37,70 | 37,90 | 36,90 | 37,20 | -1,59% | - |
| 20.08.2024 | 36,40 | 38,00 | 36,40 | 37,80 | 0,00% | - |
| 19.08.2024 | 36,70 | 37,80 | 36,50 | 37,80 | 2,16% | - |
| 16.08.2024 | 36,90 | 37,20 | 36,70 | 37,00 | 0,00% | 75,00 |
| 15.08.2024 | 36,30 | 37,10 | 36,10 | 37,00 | 2,21% | - |
| 14.08.2024 | 36,10 | 36,40 | 35,70 | 36,20 | 1,69% | 58,00 |
| 13.08.2024 | 35,50 | 36,00 | 35,50 | 35,60 | 1,14% | - |
| 12.08.2024 | 34,60 | 35,70 | 34,60 | 35,20 | 0,00% | - |
| 09.08.2024 | 34,20 | 35,50 | 34,20 | 35,20 | 0,86% | - |
| 08.08.2024 | 34,40 | 35,20 | 34,30 | 34,90 | 0,58% | - |
| 07.08.2024 | 34,00 | 35,20 | 34,00 | 34,70 | 1,76% | - |
| 06.08.2024 | 34,50 | 34,60 | 33,90 | 34,10 | 0,29% | - |
| 05.08.2024 | 33,40 | 34,10 | 32,50 | 34,00 | -0,29% | 450,00 |