£35,843
0,74%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,39 | 35,69 | 34,86 | 35,49 | -0,25% | 76.087,00 |
| 19.12.2024 | 35,75 | 35,77 | 35,14 | 35,58 | -2,04% | 144.190,00 |
| 18.12.2024 | 36,32 | 36,49 | 36,13 | 36,32 | 0,41% | 153.652,00 |
| 17.12.2024 | 36,84 | 36,95 | 36,17 | 36,17 | -2,16% | 139.338,00 |
| 16.12.2024 | 36,42 | 37,15 | 36,42 | 36,97 | 1,37% | 160.904,00 |
| 13.12.2024 | 36,35 | 36,67 | 36,34 | 36,47 | 0,44% | 156.160,00 |
| 12.12.2024 | 36,35 | 36,55 | 36,18 | 36,31 | 0,00% | 184.772,00 |
| 11.12.2024 | 36,06 | 36,45 | 35,90 | 36,31 | 0,33% | 349.174,00 |
| 10.12.2024 | 36,52 | 36,61 | 36,08 | 36,19 | -1,82% | 201.891,00 |
| 09.12.2024 | 37,36 | 37,38 | 36,77 | 36,86 | -0,75% | 130.981,00 |
| 06.12.2024 | 37,51 | 37,57 | 36,99 | 37,14 | -0,75% | 226.139,00 |
| 05.12.2024 | 37,55 | 37,79 | 37,27 | 37,42 | -0,05% | 187.525,00 |
| 04.12.2024 | 37,63 | 37,63 | 37,23 | 37,44 | 0,11% | 133.509,00 |
| 03.12.2024 | 37,31 | 37,71 | 37,22 | 37,40 | 0,38% | 187.196,00 |
| 02.12.2024 | 37,10 | 37,34 | 37,03 | 37,26 | 0,62% | 133.990,00 |
| 29.11.2024 | 36,67 | 37,09 | 36,67 | 37,03 | 0,82% | 103.739,00 |
| 28.11.2024 | 36,65 | 36,86 | 36,58 | 36,73 | -0,03% | 107.984,00 |
| 27.11.2024 | 36,52 | 36,93 | 36,32 | 36,74 | 0,46% | 199.631,00 |
| 26.11.2024 | 36,43 | 36,71 | 36,34 | 36,57 | -0,22% | 170.584,00 |
| 25.11.2024 | 36,21 | 36,73 | 35,94 | 36,65 | 2,40% | 194.918,00 |
| 22.11.2024 | 35,79 | 35,94 | 35,37 | 35,79 | -0,05% | 217.990,00 |
| 21.11.2024 | 34,83 | 35,84 | 34,77 | 35,81 | 3,25% | 297.947,00 |
| 20.11.2024 | 34,86 | 34,86 | 34,33 | 34,68 | 0,03% | 178.735,00 |
| 19.11.2024 | 34,67 | 34,75 | 34,05 | 34,67 | 0,26% | 155.767,00 |
| 18.11.2024 | 34,38 | 34,61 | 34,17 | 34,58 | 1,02% | 125.498,00 |
| 15.11.2024 | 34,36 | 34,53 | 34,06 | 34,23 | -0,70% | 156.473,00 |
| 14.11.2024 | 34,18 | 35,08 | 33,98 | 34,47 | 3,51% | 278.366,00 |
| 13.11.2024 | 33,79 | 33,80 | 32,94 | 33,30 | -1,94% | 222.288,00 |
| 12.11.2024 | 34,08 | 34,22 | 33,77 | 33,96 | -1,82% | 243.940,00 |
| 11.11.2024 | 34,22 | 34,66 | 34,04 | 34,59 | 2,38% | 137.293,00 |
| 08.11.2024 | 34,42 | 34,46 | 33,58 | 33,79 | -2,04% | 218.935,00 |
| 07.11.2024 | 35,07 | 35,07 | 34,43 | 34,49 | -0,93% | 288.093,00 |
| 06.11.2024 | 34,33 | 35,03 | 34,23 | 34,82 | 4,24% | 307.427,00 |
| 05.11.2024 | 32,17 | 33,54 | 32,04 | 33,40 | 4,34% | 192.069,00 |
| 04.11.2024 | 31,95 | 32,16 | 31,87 | 32,01 | -0,20% | 121.114,00 |
| 01.11.2024 | 31,71 | 32,16 | 31,57 | 32,08 | 1,12% | 115.822,00 |
| 31.10.2024 | 32,02 | 32,13 | 31,42 | 31,72 | -2,04% | 228.583,00 |
| 30.10.2024 | 32,18 | 32,73 | 32,10 | 32,38 | -0,55% | 222.915,00 |
| 29.10.2024 | 33,37 | 33,41 | 32,40 | 32,56 | -1,75% | 277.217,00 |
| 28.10.2024 | 32,85 | 33,21 | 32,64 | 33,14 | 0,94% | 182.490,00 |
| 25.10.2024 | 32,73 | 33,08 | 32,70 | 32,83 | 0,06% | 163.245,00 |
| 24.10.2024 | 32,84 | 33,10 | 32,62 | 32,81 | -0,58% | 147.007,00 |
| 23.10.2024 | 33,78 | 33,78 | 32,93 | 33,00 | -2,40% | 114.041,00 |
| 22.10.2024 | 33,81 | 33,85 | 33,35 | 33,81 | -0,24% | 87.883,00 |
| 21.10.2024 | 33,91 | 34,32 | 33,79 | 33,89 | -0,47% | 192.309,00 |
| 18.10.2024 | 33,94 | 34,19 | 33,75 | 34,05 | -0,32% | 141.270,00 |
| 17.10.2024 | 33,47 | 34,16 | 33,41 | 34,16 | 2,71% | 154.764,00 |
| 16.10.2024 | 33,06 | 33,51 | 33,05 | 33,26 | 0,11% | 111.008,00 |
| 15.10.2024 | 33,39 | 33,47 | 33,03 | 33,22 | 0,95% | 160.396,00 |
| 14.10.2024 | 32,69 | 32,92 | 32,54 | 32,91 | 0,67% | 88.823,00 |
| 11.10.2024 | 32,54 | 32,75 | 32,31 | 32,69 | 0,49% | 116.702,00 |
| 10.10.2024 | 32,55 | 32,76 | 32,36 | 32,53 | -0,12% | 116.415,00 |
| 09.10.2024 | 32,36 | 32,57 | 32,05 | 32,57 | 1,27% | 100.454,00 |
| 08.10.2024 | 32,83 | 32,92 | 32,12 | 32,16 | -2,01% | 158.604,00 |
| 07.10.2024 | 32,73 | 33,02 | 32,32 | 32,82 | 0,80% | 87.899,00 |
| 04.10.2024 | 32,30 | 32,70 | 32,20 | 32,56 | 0,49% | 96.383,00 |
| 03.10.2024 | 32,72 | 32,87 | 32,23 | 32,40 | -0,61% | 179.829,00 |
| 02.10.2024 | 32,32 | 32,69 | 31,99 | 32,60 | 1,05% | 216.164,00 |
| 01.10.2024 | 33,04 | 33,04 | 31,84 | 32,26 | -2,39% | 303.826,00 |
| 30.09.2024 | 33,42 | 33,43 | 32,44 | 33,05 | -2,77% | 282.496,00 |
| 27.09.2024 | 33,51 | 34,06 | 33,44 | 33,99 | 1,13% | 162.763,00 |
| 26.09.2024 | 33,50 | 33,81 | 33,36 | 33,61 | 1,94% | 220.764,00 |
| 25.09.2024 | 33,45 | 33,66 | 32,85 | 32,97 | -1,99% | 156.027,00 |
| 24.09.2024 | 33,32 | 33,78 | 33,29 | 33,64 | 0,72% | 193.348,00 |
| 23.09.2024 | 32,88 | 33,58 | 32,86 | 33,40 | 1,06% | 85.678,00 |
| 20.09.2024 | 32,88 | 33,17 | 32,79 | 33,05 | -0,06% | 187.120,00 |
| 19.09.2024 | 32,53 | 33,07 | 32,37 | 33,07 | 2,77% | 124.064,00 |
| 18.09.2024 | 32,47 | 32,60 | 32,03 | 32,18 | -1,14% | 188.033,00 |
| 17.09.2024 | 32,48 | 32,68 | 32,39 | 32,55 | 0,77% | 192.505,00 |
| 16.09.2024 | 31,87 | 32,45 | 31,86 | 32,30 | 0,67% | 88.334,00 |
| 13.09.2024 | 31,94 | 32,18 | 31,76 | 32,09 | 0,49% | 103.639,00 |
| 12.09.2024 | 31,57 | 31,98 | 31,56 | 31,93 | 3,03% | 92.407,00 |
| 11.09.2024 | 31,02 | 31,25 | 30,86 | 30,99 | 0,49% | 158.529,00 |
| 10.09.2024 | 30,86 | 31,17 | 30,77 | 30,84 | -0,32% | 147.552,00 |
| 09.09.2024 | 31,07 | 31,26 | 30,94 | 30,94 | 0,91% | 124.525,00 |
| 06.09.2024 | 30,70 | 31,27 | 30,60 | 30,66 | -0,33% | 120.678,00 |
| 05.09.2024 | 30,75 | 31,13 | 30,57 | 30,76 | -0,16% | 150.454,00 |
| 04.09.2024 | 30,73 | 31,10 | 30,54 | 30,81 | -0,96% | 153.716,00 |
| 03.09.2024 | 31,51 | 31,58 | 30,80 | 31,11 | -1,11% | 86.470,00 |
| 02.09.2024 | 31,82 | 31,84 | 31,27 | 31,46 | -0,71% | 82.064,00 |
| 30.08.2024 | 31,64 | 32,08 | 31,62 | 31,69 | -0,02% | 110.704,00 |
| 29.08.2024 | 31,66 | 31,87 | 31,58 | 31,69 | 0,28% | 127.769,00 |
| 28.08.2024 | 31,94 | 31,97 | 31,60 | 31,60 | -0,94% | 138.574,00 |
| 27.08.2024 | 31,44 | 32,03 | 31,34 | 31,90 | -0,36% | 139.764,00 |
| 26.08.2024 | 32,11 | 32,24 | 32,01 | 32,02 | -0,63% | - |
| 23.08.2024 | 32,05 | 32,22 | 31,76 | 32,22 | 0,78% | 77.088,00 |
| 22.08.2024 | 31,80 | 32,17 | 31,75 | 31,97 | 0,79% | 104.440,00 |
| 21.08.2024 | 32,00 | 32,14 | 31,26 | 31,72 | -1,40% | 117.892,00 |
| 20.08.2024 | 31,90 | 32,17 | 31,84 | 32,17 | 0,59% | 114.717,00 |
| 19.08.2024 | 31,30 | 32,00 | 31,13 | 31,98 | 2,35% | 129.600,00 |
| 16.08.2024 | 31,26 | 31,48 | 31,09 | 31,25 | -0,18% | 128.701,00 |
| 15.08.2024 | 31,12 | 31,48 | 30,81 | 31,30 | 1,54% | 162.711,00 |
| 14.08.2024 | 30,73 | 31,00 | 30,45 | 30,83 | 0,97% | 125.865,00 |
| 13.08.2024 | 30,36 | 30,54 | 30,16 | 30,53 | 1,16% | 193.253,00 |
| 12.08.2024 | 30,35 | 30,36 | 30,04 | 30,18 | 0,23% | 73.965,00 |
| 09.08.2024 | 29,97 | 30,14 | 29,76 | 30,11 | 0,80% | 77.082,00 |
| 08.08.2024 | 29,63 | 30,00 | 29,31 | 29,87 | 0,07% | 78.938,00 |
| 07.08.2024 | 29,81 | 30,02 | 29,56 | 29,85 | 1,05% | 128.360,00 |
| 06.08.2024 | 29,42 | 29,54 | 28,88 | 29,54 | 1,97% | 223.217,00 |
| 05.08.2024 | 28,01 | 29,16 | 27,55 | 28,97 | -0,48% | 272.939,00 |