43,300€
0,93%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,30 | 43,30 | 43,10 | 43,30 | 0,93% | - |
| 21.11.2024 | 41,70 | 42,90 | 41,70 | 42,90 | 2,63% | - |
| 20.11.2024 | 42,00 | 42,00 | 41,40 | 41,80 | 1,46% | 630,00 |
| 19.11.2024 | 42,00 | 42,00 | 41,20 | 41,20 | -1,90% | 1.480,00 |
| 18.11.2024 | 41,80 | 42,00 | 41,20 | 42,00 | 1,45% | 917,00 |
| 15.11.2024 | 41,60 | 41,80 | 41,40 | 41,40 | -2,36% | 678,00 |
| 14.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 4,43% | 2.048,00 |
| 13.11.2024 | 41,00 | 41,20 | 40,20 | 40,60 | -0,98% | 2.582,00 |
| 12.11.2024 | 41,40 | 42,00 | 40,80 | 41,00 | -3,30% | 655,00 |
| 11.11.2024 | 41,40 | 42,40 | 41,40 | 42,40 | 1,92% | 1.914,00 |
| 08.11.2024 | 42,20 | 42,20 | 40,80 | 41,60 | -1,42% | 1.513,00 |
| 07.11.2024 | 42,20 | 42,20 | 41,80 | 42,20 | 0,48% | 1.356,00 |
| 06.11.2024 | 42,00 | 42,40 | 41,80 | 42,00 | 3,45% | 2.008,00 |
| 05.11.2024 | 38,40 | 40,60 | 38,20 | 40,60 | 4,64% | 3.363,00 |
| 04.11.2024 | 39,00 | 39,20 | 38,20 | 38,80 | -0,51% | 1.483,00 |
| 01.11.2024 | 38,00 | 39,00 | 37,80 | 39,00 | 3,17% | 5.153,00 |
| 31.10.2024 | 38,80 | 38,80 | 37,60 | 37,80 | -3,08% | 1.322,00 |
| 30.10.2024 | 38,80 | 39,60 | 38,80 | 39,00 | -1,52% | 1.988,00 |
| 29.10.2024 | 40,20 | 40,20 | 39,40 | 39,60 | -1,98% | 529,00 |
| 28.10.2024 | 40,60 | 40,60 | 40,00 | 40,40 | 0,50% | 1.419,00 |
| 25.10.2024 | 39,60 | 40,20 | 39,60 | 40,20 | 1,01% | 824,00 |
| 24.10.2024 | 40,20 | 40,20 | 39,40 | 39,80 | -1,49% | 1.068,00 |
| 23.10.2024 | 41,20 | 41,20 | 40,00 | 40,40 | -1,46% | 2.320,00 |
| 22.10.2024 | 41,00 | 41,20 | 40,60 | 41,00 | -0,49% | 511,00 |
| 21.10.2024 | 41,40 | 41,80 | 40,60 | 41,20 | -0,96% | 1.300,00 |
| 18.10.2024 | 42,40 | 42,40 | 41,00 | 41,60 | -1,89% | 4.849,00 |
| 17.10.2024 | 40,80 | 42,40 | 40,40 | 42,40 | 4,43% | 3.749,00 |
| 16.10.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 1,75% | 1.446,00 |
| 15.10.2024 | 39,60 | 40,20 | 39,60 | 39,90 | -0,25% | - |
| 14.10.2024 | 38,20 | 40,00 | 38,20 | 40,00 | 3,09% | 917,00 |
| 11.10.2024 | 39,60 | 39,60 | 38,20 | 38,80 | -2,02% | 2.090,00 |
| 10.10.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | 1.186,00 |
| 09.10.2024 | 38,80 | 39,40 | 38,40 | 39,40 | 1,03% | 1.046,00 |
| 08.10.2024 | 39,40 | 39,40 | 38,80 | 39,00 | -1,02% | 2.227,00 |
| 07.10.2024 | 40,00 | 40,00 | 39,00 | 39,40 | -1,50% | 1.739,00 |
| 04.10.2024 | 39,00 | 40,00 | 38,80 | 40,00 | 2,56% | 1.695,00 |
| 03.10.2024 | 39,80 | 39,80 | 38,80 | 39,00 | -2,01% | 1.556,00 |
| 02.10.2024 | 39,20 | 40,00 | 38,60 | 39,80 | 1,02% | 1.365,00 |
| 01.10.2024 | 40,40 | 40,40 | 38,80 | 39,40 | -2,48% | 1.781,00 |
| 30.09.2024 | 41,20 | 41,20 | 39,60 | 40,40 | -1,46% | 2.204,00 |
| 27.09.2024 | 40,60 | 41,40 | 40,60 | 41,00 | 0,49% | 931,00 |
| 26.09.2024 | 40,60 | 40,80 | 40,20 | 40,80 | 2,51% | 1.032,00 |
| 25.09.2024 | 40,60 | 40,80 | 39,80 | 39,80 | -3,40% | 4.170,00 |
| 24.09.2024 | 41,40 | 42,40 | 40,40 | 41,20 | -0,48% | 1.446,00 |
| 23.09.2024 | 40,60 | 41,40 | 40,00 | 41,40 | 2,48% | 2.905,00 |
| 20.09.2024 | 39,80 | 40,60 | 39,60 | 40,40 | 1,51% | 1.973,00 |
| 19.09.2024 | 38,80 | 40,00 | 38,80 | 39,80 | 3,11% | 2.646,00 |
| 18.09.2024 | 39,00 | 39,20 | 38,60 | 38,60 | -1,53% | 254,00 |
| 17.09.2024 | 38,60 | 39,20 | 38,40 | 39,20 | 1,55% | 1.600,00 |
| 16.09.2024 | 38,20 | 38,60 | 38,00 | 38,60 | 0,52% | 2.048,00 |
| 13.09.2024 | 38,00 | 38,40 | 37,80 | 38,40 | 1,05% | 770,00 |
| 12.09.2024 | 37,60 | 38,00 | 37,40 | 38,00 | 1,60% | 388,00 |
| 11.09.2024 | 37,00 | 37,40 | 36,80 | 37,40 | 1,63% | 726,00 |
| 10.09.2024 | 36,80 | 37,20 | 36,80 | 36,80 | -1,08% | 1.076,00 |
| 09.09.2024 | 36,80 | 37,60 | 36,80 | 37,20 | 1,09% | 431,00 |
| 06.09.2024 | 36,80 | 37,20 | 36,80 | 36,80 | -0,54% | 1.078,00 |
| 05.09.2024 | 36,80 | 37,20 | 36,80 | 37,00 | 0,00% | 46,00 |
| 04.09.2024 | 36,60 | 37,20 | 36,60 | 37,00 | 1,09% | 1.204,00 |
| 03.09.2024 | 37,60 | 38,00 | 36,40 | 36,60 | -3,68% | 1.169,00 |
| 02.09.2024 | 38,80 | 38,80 | 37,80 | 38,00 | -1,55% | 1.898,00 |
| 30.08.2024 | 38,40 | 38,60 | 38,00 | 38,60 | 3,21% | 3.210,00 |
| 29.08.2024 | 38,00 | 38,00 | 37,40 | 37,40 | -1,58% | 544,00 |
| 28.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 16,00 |
| 27.08.2024 | 37,80 | 38,00 | 37,60 | 37,80 | 0,00% | 1.087,00 |
| 26.08.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -0,53% | 498,00 |
| 23.08.2024 | 38,00 | 38,00 | 37,60 | 38,00 | 0,00% | 2.063,00 |
| 22.08.2024 | 37,40 | 38,20 | 37,40 | 38,00 | 1,06% | 2.620,00 |
| 21.08.2024 | 37,80 | 37,80 | 37,40 | 37,60 | 0,00% | 144,00 |
| 20.08.2024 | 38,20 | 38,20 | 37,60 | 37,60 | -0,53% | 431,00 |
| 19.08.2024 | 37,00 | 37,80 | 36,80 | 37,80 | 2,72% | 1.254,00 |
| 16.08.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | 503,00 |
| 15.08.2024 | 36,80 | 37,20 | 36,20 | 37,20 | 2,20% | 387,00 |
| 14.08.2024 | 35,80 | 36,60 | 35,60 | 36,40 | 2,25% | 1.431,00 |
| 13.08.2024 | 35,80 | 36,20 | 35,60 | 35,60 | -1,11% | 122,00 |
| 12.08.2024 | 35,60 | 36,00 | 35,40 | 36,00 | 2,27% | 951,00 |
| 09.08.2024 | 35,40 | 35,60 | 35,20 | 35,20 | -1,12% | 611,00 |
| 08.08.2024 | 34,40 | 35,60 | 34,40 | 35,60 | 3,49% | 562,00 |
| 07.08.2024 | 35,00 | 35,20 | 34,40 | 34,40 | 0,00% | 1.096,00 |
| 06.08.2024 | 34,40 | 35,20 | 34,40 | 34,40 | 0,58% | 918,00 |
| 05.08.2024 | 34,80 | 34,80 | 32,80 | 34,20 | -1,16% | 6.190,00 |
| 02.08.2024 | 35,80 | 36,20 | 33,60 | 34,60 | -7,49% | 2.841,00 |
| 01.08.2024 | 37,20 | 37,80 | 37,00 | 37,40 | -1,58% | 924,00 |
| 31.07.2024 | 37,00 | 38,00 | 37,00 | 38,00 | 4,40% | 825,00 |
| 30.07.2024 | 36,60 | 37,00 | 36,20 | 36,40 | -0,55% | 1.645,00 |
| 29.07.2024 | 36,40 | 37,00 | 36,20 | 36,60 | 0,55% | 625,00 |
| 26.07.2024 | 36,40 | 36,60 | 36,00 | 36,40 | 1,11% | 821,00 |
| 25.07.2024 | 35,40 | 36,00 | 35,00 | 36,00 | 0,00% | 1.413,00 |
| 24.07.2024 | 36,60 | 36,60 | 35,80 | 36,00 | -3,23% | 286,00 |
| 23.07.2024 | 36,80 | 37,20 | 36,60 | 37,20 | 1,09% | 533,00 |
| 22.07.2024 | 36,80 | 37,00 | 36,60 | 36,80 | 1,10% | 451,00 |
| 19.07.2024 | 36,60 | 36,60 | 35,80 | 36,40 | 0,00% | 668,00 |
| 18.07.2024 | 37,60 | 38,00 | 36,40 | 36,40 | -2,67% | 1.189,00 |
| 17.07.2024 | 37,00 | 37,40 | 37,00 | 37,40 | 2,19% | 859,00 |
| 16.07.2024 | 36,40 | 36,80 | 36,40 | 36,60 | 0,55% | 567,00 |
| 15.07.2024 | 36,40 | 36,60 | 35,80 | 36,40 | 0,55% | 925,00 |
| 12.07.2024 | 36,00 | 36,40 | 36,00 | 36,20 | 0,56% | 260,00 |
| 11.07.2024 | 36,00 | 36,00 | 35,40 | 36,00 | 0,00% | 168,00 |
| 10.07.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 2,27% | 103,00 |
| 09.07.2024 | 35,60 | 36,00 | 34,80 | 35,20 | -1,68% | 1.383,00 |
| 08.07.2024 | 35,80 | 36,20 | 35,80 | 35,80 | 0,00% | 748,00 |