32,700€
-6,57%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 35,00 | 35,00 | 33,00 | 33,00 | -5,71% | 2.686,00 |
| 08.05.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | 523,00 |
| 07.05.2024 | 34,60 | 34,80 | 34,40 | 34,80 | 1,16% | 367,00 |
| 06.05.2024 | 34,60 | 34,80 | 34,40 | 34,40 | -0,58% | 1.168,00 |
| 03.05.2024 | 33,40 | 34,60 | 33,40 | 34,60 | 3,59% | 611,00 |
| 02.05.2024 | 33,60 | 33,60 | 33,20 | 33,40 | -1,76% | 744,00 |
| 30.04.2024 | 34,00 | 34,20 | 33,80 | 34,00 | 0,00% | 904,00 |
| 29.04.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 0,00% | 55,00 |
| 26.04.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 2,41% | 384,00 |
| 25.04.2024 | 33,60 | 33,80 | 33,00 | 33,20 | -0,60% | 127,00 |
| 24.04.2024 | 34,00 | 34,00 | 33,40 | 33,40 | -0,60% | 771,00 |
| 23.04.2024 | 33,60 | 33,60 | 33,20 | 33,60 | 0,00% | 241,00 |
| 22.04.2024 | 33,20 | 33,60 | 33,00 | 33,60 | 0,60% | 461,00 |
| 19.04.2024 | 33,00 | 33,40 | 33,00 | 33,40 | -0,60% | 84,00 |
| 18.04.2024 | 33,20 | 33,80 | 33,20 | 33,60 | 0,00% | 266,00 |
| 17.04.2024 | 33,80 | 33,80 | 33,40 | 33,60 | 1,82% | 176,00 |
| 16.04.2024 | 33,00 | 33,20 | 32,80 | 33,00 | -0,60% | 1.485,00 |
| 15.04.2024 | 32,80 | 34,00 | 32,80 | 33,20 | 0,00% | 1.271,00 |
| 12.04.2024 | 33,80 | 34,00 | 33,20 | 33,20 | 0,61% | 1.335,00 |
| 11.04.2024 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | 2.335,00 |
| 10.04.2024 | 33,00 | 33,40 | 33,00 | 33,00 | 0,00% | 432,00 |
| 09.04.2024 | 33,00 | 33,40 | 32,80 | 33,00 | -0,60% | 993,00 |
| 08.04.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | 224,00 |
| 05.04.2024 | 32,80 | 32,80 | 32,20 | 32,80 | 0,00% | 513,00 |
| 04.04.2024 | 32,80 | 33,20 | 32,80 | 32,80 | 0,61% | 247,00 |
| 03.04.2024 | 33,20 | 33,20 | 32,60 | 32,60 | -2,40% | 348,00 |
| 02.04.2024 | 33,40 | 33,60 | 33,00 | 33,40 | -0,42% | 2.110,00 |
| 28.03.2024 | 33,00 | 33,56 | 32,73 | 33,54 | 2,29% | 596,00 |
| 27.03.2024 | 32,83 | 33,36 | 32,70 | 32,79 | -1,71% | 404,00 |
| 26.03.2024 | 33,09 | 33,36 | 32,88 | 33,36 | 0,88% | 543,00 |
| 25.03.2024 | 32,63 | 33,22 | 32,63 | 33,07 | 1,47% | 1.148,00 |
| 22.03.2024 | 32,04 | 32,60 | 32,01 | 32,59 | 0,71% | 1.696,00 |
| 21.03.2024 | 30,40 | 32,47 | 30,40 | 32,36 | 6,69% | 6.956,00 |
| 20.03.2024 | 30,02 | 30,33 | 29,72 | 30,33 | 0,60% | 585,00 |
| 19.03.2024 | 29,95 | 30,15 | 29,47 | 30,15 | 1,24% | 593,00 |
| 18.03.2024 | 30,67 | 30,67 | 29,63 | 29,78 | -2,07% | 2.103,00 |
| 15.03.2024 | 30,11 | 30,41 | 29,75 | 30,41 | 0,43% | 1.195,00 |
| 14.03.2024 | 30,26 | 30,48 | 29,77 | 30,28 | -0,26% | 1.449,00 |
| 13.03.2024 | 30,60 | 30,64 | 29,92 | 30,36 | -0,78% | 364,00 |
| 12.03.2024 | 30,01 | 30,60 | 30,01 | 30,60 | 3,52% | 1.013,00 |
| 11.03.2024 | 29,62 | 29,98 | 29,56 | 29,56 | 0,07% | 228,00 |
| 08.03.2024 | 30,03 | 30,06 | 29,52 | 29,54 | -0,30% | 38,00 |
| 07.03.2024 | 29,75 | 29,75 | 29,26 | 29,63 | -1,43% | 234,00 |
| 06.03.2024 | 29,75 | 30,06 | 29,67 | 30,06 | 1,14% | 419,00 |
| 05.03.2024 | 29,34 | 29,72 | 29,34 | 29,72 | 2,38% | 1.822,00 |
| 04.03.2024 | 29,56 | 29,56 | 29,03 | 29,03 | -1,09% | 87,00 |
| 01.03.2024 | 29,44 | 29,44 | 28,73 | 29,35 | 1,56% | 517,00 |
| 29.02.2024 | 29,13 | 29,32 | 28,89 | 28,90 | -0,31% | 194,00 |
| 28.02.2024 | 28,78 | 28,99 | 28,78 | 28,99 | 1,01% | 36,00 |
| 27.02.2024 | 28,40 | 29,05 | 28,19 | 28,70 | -1,34% | 316,00 |
| 26.02.2024 | 28,78 | 29,09 | 28,70 | 29,09 | 1,04% | 490,00 |
| 23.02.2024 | 28,93 | 29,19 | 28,79 | 28,79 | -0,03% | 561,00 |
| 22.02.2024 | 29,19 | 29,19 | 28,55 | 28,80 | -0,86% | 1.345,00 |
| 21.02.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -0,07% | 69,00 |
| 20.02.2024 | 29,11 | 29,25 | 29,00 | 29,07 | -0,89% | 1.255,00 |
| 19.02.2024 | 28,93 | 29,43 | 28,93 | 29,33 | -0,17% | 169,00 |
| 16.02.2024 | 29,00 | 29,38 | 28,96 | 29,38 | 2,51% | 110,00 |
| 15.02.2024 | 28,25 | 28,66 | 27,89 | 28,66 | 3,13% | 1.615,00 |
| 14.02.2024 | 28,06 | 28,24 | 27,79 | 27,79 | 0,00% | 1.246,00 |
| 13.02.2024 | 28,00 | 28,48 | 27,79 | 27,79 | -2,80% | 1.302,00 |
| 12.02.2024 | 28,75 | 28,75 | 28,13 | 28,59 | 0,60% | 891,00 |
| 09.02.2024 | 28,43 | 28,60 | 28,42 | 28,42 | -1,29% | 72,00 |
| 08.02.2024 | 27,77 | 28,79 | 27,77 | 28,79 | 4,43% | 1.452,00 |
| 07.02.2024 | 27,66 | 27,66 | 27,57 | 27,57 | 0,95% | 582,00 |
| 06.02.2024 | 27,80 | 27,80 | 27,31 | 27,31 | -2,53% | 824,00 |
| 05.02.2024 | 27,80 | 28,02 | 27,53 | 28,02 | 0,50% | 837,00 |
| 02.02.2024 | 28,19 | 28,19 | 27,36 | 27,88 | -0,29% | 1.189,00 |
| 01.02.2024 | 28,94 | 28,94 | 27,96 | 27,96 | -5,89% | 3.625,00 |
| 31.01.2024 | 29,51 | 29,84 | 29,34 | 29,71 | -0,24% | 817,00 |
| 30.01.2024 | 29,50 | 29,78 | 29,47 | 29,78 | 2,76% | 344,00 |
| 29.01.2024 | 28,14 | 29,05 | 28,14 | 28,98 | 1,22% | 1.370,00 |
| 26.01.2024 | 28,00 | 28,63 | 28,00 | 28,63 | 4,37% | 5.328,00 |
| 25.01.2024 | 27,51 | 27,83 | 27,42 | 27,43 | -2,11% | 237,00 |
| 24.01.2024 | 28,00 | 28,02 | 27,51 | 28,02 | -0,53% | 746,00 |
| 23.01.2024 | 27,68 | 28,43 | 27,68 | 28,17 | 1,84% | 11.369,00 |
| 22.01.2024 | 27,94 | 28,08 | 27,50 | 27,66 | -0,14% | 602,00 |
| 19.01.2024 | 27,20 | 27,93 | 26,86 | 27,70 | 2,14% | 2.379,00 |
| 18.01.2024 | 27,45 | 27,45 | 27,12 | 27,12 | -0,11% | 21,00 |
| 17.01.2024 | 27,00 | 27,15 | 27,00 | 27,15 | -1,02% | 481,00 |
| 16.01.2024 | 27,22 | 27,43 | 27,19 | 27,43 | 0,29% | 26,00 |
| 15.01.2024 | 27,30 | 27,68 | 27,01 | 27,35 | -0,69% | 194,00 |
| 12.01.2024 | 26,98 | 27,54 | 26,98 | 27,54 | 2,30% | 1.019,00 |
| 11.01.2024 | 27,06 | 27,29 | 26,79 | 26,92 | -0,37% | 1.675,00 |
| 10.01.2024 | 26,84 | 27,02 | 26,66 | 27,02 | 1,89% | 889,00 |
| 09.01.2024 | 27,04 | 27,05 | 26,52 | 26,52 | -3,07% | 390,00 |
| 08.01.2024 | 27,06 | 27,36 | 26,49 | 27,36 | 2,59% | 295,00 |
| 05.01.2024 | 26,79 | 26,97 | 26,45 | 26,67 | -0,22% | 786,00 |
| 04.01.2024 | 26,72 | 27,16 | 26,63 | 26,73 | -1,04% | 141,00 |
| 03.01.2024 | 27,15 | 27,48 | 26,55 | 27,01 | -0,74% | 516,00 |
| 02.01.2024 | 28,44 | 28,44 | 26,98 | 27,21 | -3,89% | 1.434,00 |
| 29.12.2023 | 28,05 | 28,31 | 27,78 | 28,31 | 0,96% | 415,00 |
| 28.12.2023 | 28,16 | 28,46 | 27,88 | 28,04 | -1,89% | 997,00 |
| 27.12.2023 | 28,57 | 28,58 | 27,93 | 28,58 | 0,07% | 1.093,00 |
| 22.12.2023 | 28,57 | 28,57 | 28,17 | 28,56 | 0,85% | 57,00 |
| 21.12.2023 | 28,42 | 28,42 | 27,86 | 28,32 | -1,29% | 1.171,00 |
| 20.12.2023 | 27,85 | 28,69 | 27,85 | 28,69 | 3,69% | 783,00 |
| 19.12.2023 | 27,67 | 27,67 | 27,67 | 27,67 | 0,14% | 6,00 |
| 18.12.2023 | 27,16 | 28,00 | 27,16 | 27,63 | 1,32% | 291,00 |
| 15.12.2023 | 27,60 | 28,13 | 27,27 | 27,27 | -1,62% | 243,00 |
| 14.12.2023 | 28,00 | 28,45 | 27,33 | 27,72 | -1,00% | 810,00 |