50,400€
1,61%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,60 | 51,00 | 49,20 | 50,50 | 1,81% | 2.412,00 |
| 05.06.2025 | 49,80 | 50,50 | 49,00 | 49,60 | -0,40% | 2.840,00 |
| 04.06.2025 | 49,40 | 49,80 | 48,60 | 49,80 | 2,05% | 918,00 |
| 03.06.2025 | 48,20 | 49,40 | 48,00 | 48,80 | -0,41% | 918,00 |
| 02.06.2025 | 49,60 | 49,60 | 48,20 | 49,00 | -0,41% | 1.351,00 |
| 30.05.2025 | 48,60 | 49,20 | 48,40 | 49,20 | 0,41% | 880,00 |
| 29.05.2025 | 49,40 | 49,40 | 48,20 | 49,00 | 0,82% | 491,00 |
| 28.05.2025 | 50,50 | 51,00 | 48,40 | 48,60 | -2,80% | 3.534,00 |
| 27.05.2025 | 49,80 | 50,00 | 49,60 | 50,00 | 0,00% | 1.564,00 |
| 26.05.2025 | 50,00 | 50,00 | 49,60 | 50,00 | 0,81% | 1.497,00 |
| 23.05.2025 | 48,60 | 50,00 | 48,40 | 49,60 | 1,22% | 2.471,00 |
| 22.05.2025 | 47,80 | 49,00 | 47,60 | 49,00 | 1,66% | 2.173,00 |
| 21.05.2025 | 48,80 | 48,80 | 47,60 | 48,20 | -1,63% | 1.097,00 |
| 20.05.2025 | 48,40 | 49,00 | 47,60 | 49,00 | 1,24% | 6.523,00 |
| 19.05.2025 | 47,40 | 48,80 | 47,20 | 48,40 | 2,54% | 4.033,00 |
| 16.05.2025 | 49,20 | 49,20 | 47,00 | 47,20 | -0,84% | 3.310,00 |
| 15.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -5,74% | 12.802,00 |
| 14.05.2025 | 49,40 | 51,00 | 49,40 | 50,50 | 1,81% | 3.521,00 |
| 13.05.2025 | 49,20 | 49,60 | 48,60 | 49,60 | 0,81% | 2.217,00 |
| 12.05.2025 | 50,00 | 50,50 | 48,60 | 49,20 | -1,60% | 1.774,00 |
| 09.05.2025 | 49,60 | 50,00 | 49,40 | 50,00 | 1,21% | 758,00 |
| 08.05.2025 | 50,50 | 51,00 | 49,20 | 49,40 | -2,18% | 2.431,00 |
| 07.05.2025 | 51,00 | 52,00 | 49,80 | 50,50 | -1,94% | 3.547,00 |
| 06.05.2025 | 50,50 | 52,00 | 50,50 | 51,50 | 0,98% | 3.093,00 |
| 05.05.2025 | 50,50 | 51,00 | 50,00 | 51,00 | 2,00% | 1.598,00 |
| 02.05.2025 | 50,00 | 51,00 | 49,20 | 50,00 | -0,99% | 6.538,00 |
| 30.04.2025 | 50,00 | 51,00 | 49,40 | 50,50 | 1,00% | 4.504,00 |
| 29.04.2025 | 49,60 | 50,50 | 49,40 | 50,00 | 0,81% | 2.410,00 |
| 28.04.2025 | 49,80 | 50,50 | 49,20 | 49,60 | -0,80% | 4.944,00 |
| 25.04.2025 | 49,80 | 50,00 | 49,00 | 50,00 | 0,81% | 3.426,00 |
| 24.04.2025 | 49,40 | 49,80 | 48,60 | 49,60 | 0,81% | 1.952,00 |
| 23.04.2025 | 50,00 | 50,00 | 48,60 | 49,20 | 0,00% | 2.892,00 |
| 22.04.2025 | 49,00 | 50,00 | 47,80 | 49,20 | 0,82% | 3.309,00 |
| 17.04.2025 | 48,40 | 49,00 | 47,80 | 48,80 | 2,95% | 5.417,00 |
| 16.04.2025 | 48,20 | 48,80 | 46,20 | 47,40 | -3,27% | 4.442,00 |
| 15.04.2025 | 44,80 | 49,80 | 44,80 | 49,00 | 9,38% | 13.793,00 |
| 14.04.2025 | 46,00 | 46,20 | 44,80 | 44,80 | -1,75% | 3.085,00 |
| 11.04.2025 | 46,00 | 46,20 | 43,60 | 45,60 | 0,00% | 1.057,00 |
| 10.04.2025 | 46,00 | 48,00 | 44,40 | 45,60 | -2,56% | 5.101,00 |
| 09.04.2025 | 39,80 | 47,00 | 39,80 | 46,80 | 16,42% | 4.149,00 |
| 08.04.2025 | 40,80 | 42,60 | 39,80 | 40,20 | -1,47% | 6.513,00 |
| 07.04.2025 | 41,00 | 42,40 | 31,00 | 40,80 | -0,97% | 22.952,00 |
| 04.04.2025 | 44,20 | 44,40 | 41,20 | 41,20 | -6,79% | 7.519,00 |
| 03.04.2025 | 43,00 | 44,80 | 42,80 | 44,20 | 0,45% | 2.786,00 |
| 02.04.2025 | 43,60 | 44,00 | 43,00 | 44,00 | 0,46% | 1.361,00 |
| 01.04.2025 | 43,40 | 44,60 | 43,20 | 43,80 | 0,92% | 1.318,00 |
| 31.03.2025 | 43,80 | 44,00 | 42,60 | 43,40 | -1,81% | 4.554,00 |
| 28.03.2025 | 44,80 | 45,20 | 43,80 | 44,20 | -1,34% | 7.203,00 |
| 27.03.2025 | 45,00 | 45,40 | 44,60 | 44,80 | -0,44% | 1.139,00 |
| 26.03.2025 | 46,00 | 46,00 | 45,00 | 45,00 | -2,17% | 1.166,00 |
| 25.03.2025 | 45,60 | 46,00 | 45,00 | 46,00 | 0,44% | 587,00 |
| 24.03.2025 | 45,40 | 45,80 | 44,80 | 45,80 | 0,88% | 12.283,00 |
| 21.03.2025 | 44,80 | 45,40 | 44,60 | 45,40 | 1,34% | 1.140,00 |
| 20.03.2025 | 46,20 | 46,20 | 42,60 | 44,80 | -2,18% | 16.364,00 |
| 19.03.2025 | 46,20 | 46,60 | 45,80 | 45,80 | -1,72% | 4.517,00 |
| 18.03.2025 | 46,40 | 46,60 | 45,80 | 46,60 | -0,43% | 15.842,00 |
| 17.03.2025 | 44,80 | 47,00 | 44,40 | 46,80 | 3,54% | 2.257,00 |
| 14.03.2025 | 44,40 | 45,40 | 44,00 | 45,20 | 1,35% | 2.532,00 |
| 13.03.2025 | 45,60 | 46,00 | 44,20 | 44,60 | -2,19% | 1.549,00 |
| 12.03.2025 | 43,80 | 45,60 | 43,60 | 45,60 | 4,11% | 3.273,00 |
| 11.03.2025 | 43,80 | 44,60 | 42,40 | 43,80 | -0,45% | 12.043,00 |
| 10.03.2025 | 46,60 | 46,60 | 43,40 | 44,00 | -5,58% | 6.741,00 |
| 07.03.2025 | 45,80 | 46,60 | 45,00 | 46,60 | 2,64% | 1.042,00 |