47,900€
-2,24%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 49,00 | 49,20 | 47,80 | 48,00 | -2,04% | 4.529,00 |
| 27.02.2025 | 50,50 | 50,50 | 48,60 | 49,00 | -2,00% | 3.590,00 |
| 26.02.2025 | 49,80 | 50,50 | 49,60 | 50,00 | 0,00% | 2.061,00 |
| 25.02.2025 | 49,40 | 50,50 | 49,40 | 50,00 | 0,40% | 2.263,00 |
| 24.02.2025 | 50,00 | 50,50 | 49,20 | 49,80 | 0,40% | 4.472,00 |
| 21.02.2025 | 50,00 | 51,00 | 49,60 | 49,60 | -1,78% | 2.029,00 |
| 20.02.2025 | 50,50 | 51,00 | 50,00 | 50,50 | 1,00% | 2.030,00 |
| 19.02.2025 | 51,00 | 51,00 | 49,80 | 50,00 | -1,96% | 3.384,00 |
| 18.02.2025 | 50,00 | 51,00 | 49,80 | 51,00 | 2,00% | 5.465,00 |
| 17.02.2025 | 49,80 | 50,50 | 49,60 | 50,00 | 0,81% | 3.134,00 |
| 14.02.2025 | 51,00 | 51,00 | 49,20 | 49,60 | -4,62% | 5.449,00 |
| 13.02.2025 | 48,80 | 52,00 | 48,60 | 52,00 | 6,12% | 8.929,00 |
| 12.02.2025 | 48,60 | 49,00 | 48,20 | 49,00 | 0,00% | 3.381,00 |
| 11.02.2025 | 49,40 | 49,40 | 48,80 | 49,00 | -1,21% | 3.982,00 |
| 10.02.2025 | 49,60 | 50,00 | 49,00 | 49,60 | 0,81% | 13.835,00 |
| 07.02.2025 | 49,60 | 49,60 | 48,60 | 49,20 | -0,81% | 6.487,00 |
| 06.02.2025 | 48,40 | 49,60 | 48,40 | 49,60 | 2,06% | 4.750,00 |
| 05.02.2025 | 47,80 | 48,60 | 47,40 | 48,60 | 1,25% | 1.933,00 |
| 04.02.2025 | 48,00 | 48,20 | 47,40 | 48,00 | 0,00% | 2.154,00 |
| 03.02.2025 | 47,20 | 48,00 | 46,20 | 48,00 | 0,84% | 4.562,00 |
| 31.01.2025 | 46,60 | 47,80 | 46,60 | 47,60 | 1,71% | 3.069,00 |
| 30.01.2025 | 46,40 | 46,80 | 45,80 | 46,80 | 1,30% | 3.698,00 |
| 29.01.2025 | 46,40 | 46,40 | 45,60 | 46,20 | 0,43% | 926,00 |
| 28.01.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 0,44% | 606,00 |
| 27.01.2025 | 46,40 | 46,40 | 45,20 | 45,80 | -0,87% | 2.486,00 |
| 24.01.2025 | 48,00 | 48,00 | 45,60 | 46,20 | -3,75% | 3.133,00 |
| 23.01.2025 | 46,40 | 48,00 | 46,20 | 48,00 | 3,45% | 1.155,00 |
| 22.01.2025 | 45,80 | 46,40 | 45,60 | 46,40 | 2,20% | 1.734,00 |
| 21.01.2025 | 45,40 | 45,80 | 45,20 | 45,40 | -0,44% | 1.619,00 |
| 20.01.2025 | 44,80 | 45,60 | 44,60 | 45,60 | 1,79% | 1.724,00 |
| 17.01.2025 | 45,00 | 45,20 | 44,60 | 44,80 | -0,44% | 1.646,00 |
| 16.01.2025 | 43,80 | 45,00 | 43,40 | 45,00 | 2,74% | 2.799,00 |
| 15.01.2025 | 42,40 | 43,80 | 42,40 | 43,80 | 3,30% | 2.000,00 |
| 14.01.2025 | 42,80 | 43,20 | 42,40 | 42,40 | -1,40% | 1.716,00 |
| 13.01.2025 | 43,20 | 43,20 | 42,20 | 43,00 | -1,38% | 2.112,00 |
| 10.01.2025 | 44,00 | 44,20 | 43,20 | 43,60 | -1,36% | 1.766,00 |
| 09.01.2025 | 43,60 | 44,40 | 43,60 | 44,20 | 0,45% | 1.187,00 |
| 08.01.2025 | 44,60 | 45,00 | 43,40 | 44,00 | -1,35% | 7.373,00 |
| 07.01.2025 | 44,00 | 45,00 | 44,00 | 44,60 | 1,83% | 1.689,00 |
| 06.01.2025 | 45,00 | 45,00 | 43,40 | 43,80 | -1,79% | 5.720,00 |
| 03.01.2025 | 44,80 | 44,80 | 43,80 | 44,60 | -0,89% | 3.399,00 |
| 02.01.2025 | 43,60 | 45,00 | 43,20 | 45,00 | 2,74% | 5.608,00 |
| 30.12.2024 | 45,20 | 45,20 | 43,40 | 43,80 | -1,79% | 5.064,00 |
| 27.12.2024 | 43,60 | 45,00 | 43,20 | 44,60 | 2,29% | 5.731,00 |
| 23.12.2024 | 43,40 | 43,60 | 42,40 | 43,60 | -0,46% | 4.932,00 |
| 20.12.2024 | 43,60 | 43,80 | 41,60 | 43,80 | 1,86% | 4.201,00 |
| 19.12.2024 | 44,40 | 44,40 | 42,80 | 43,00 | -2,27% | 2.016,00 |
| 18.12.2024 | 44,00 | 44,60 | 44,00 | 44,00 | 0,00% | 2.621,00 |
| 17.12.2024 | 44,60 | 44,80 | 44,00 | 44,00 | -1,79% | 1.070,00 |
| 16.12.2024 | 44,20 | 45,20 | 44,20 | 44,80 | 1,36% | 586,00 |
| 13.12.2024 | 44,40 | 44,60 | 44,20 | 44,20 | -1,34% | 1.718,00 |
| 12.12.2024 | 45,00 | 45,40 | 44,20 | 44,80 | -0,88% | 3.182,00 |
| 11.12.2024 | 44,20 | 45,20 | 44,00 | 45,20 | 1,80% | 1.140,00 |
| 10.12.2024 | 45,00 | 45,00 | 44,20 | 44,40 | -2,20% | 3.344,00 |
| 09.12.2024 | 45,20 | 45,80 | 45,00 | 45,40 | 0,44% | 2.763,00 |
| 06.12.2024 | 46,20 | 46,20 | 45,00 | 45,20 | -2,16% | 3.207,00 |
| 05.12.2024 | 46,40 | 46,40 | 45,60 | 46,20 | -0,43% | 2.434,00 |
| 04.12.2024 | 45,80 | 46,40 | 45,60 | 46,40 | 1,31% | 1.890,00 |
| 03.12.2024 | 46,00 | 46,40 | 45,20 | 45,80 | -0,87% | 3.259,00 |
| 02.12.2024 | 47,20 | 47,20 | 45,20 | 46,20 | -2,53% | 6.152,00 |
| 29.11.2024 | 44,60 | 47,40 | 44,60 | 47,40 | 5,33% | 4.116,00 |
| 28.11.2024 | 45,00 | 45,40 | 44,40 | 45,00 | 0,90% | 6.122,00 |
| 27.11.2024 | 44,40 | 44,80 | 44,00 | 44,60 | 0,45% | 1.269,00 |
| 26.11.2024 | 44,40 | 44,60 | 44,00 | 44,40 | -0,45% | 529,00 |
| 25.11.2024 | 43,20 | 44,60 | 43,20 | 44,60 | 3,24% | 4.858,00 |
| 22.11.2024 | 43,00 | 43,20 | 42,80 | 43,20 | 0,70% | 1.241,00 |
| 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 |