£39,434
-1,56%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,52 | 40,52 | 39,55 | 39,90 | -0,40% | - |
| 27.02.2025 | 40,82 | 40,94 | 39,43 | 40,06 | -2,26% | 294.238,00 |
| 26.02.2025 | 40,88 | 41,19 | 40,75 | 40,99 | 1,02% | 170.428,00 |
| 25.02.2025 | 40,62 | 41,13 | 40,33 | 40,57 | -0,61% | 105.627,00 |
| 24.02.2025 | 41,03 | 41,15 | 40,38 | 40,82 | -0,52% | 156.281,00 |
| 21.02.2025 | 40,95 | 41,18 | 40,74 | 41,04 | 0,23% | 201.549,00 |
| 20.02.2025 | 41,08 | 41,37 | 40,90 | 40,94 | -0,20% | 190.450,00 |
| 19.02.2025 | 41,32 | 41,49 | 40,80 | 41,02 | -0,77% | 151.634,00 |
| 18.02.2025 | 41,44 | 41,53 | 41,05 | 41,34 | 0,29% | 92.792,00 |
| 17.02.2025 | 40,81 | 41,24 | 40,74 | 41,22 | 1,25% | 54.817,00 |
| 14.02.2025 | 40,71 | 40,89 | 40,54 | 40,71 | 0,17% | 103.282,00 |
| 13.02.2025 | 40,67 | 40,84 | 40,34 | 40,64 | 1,14% | 127.655,00 |
| 12.02.2025 | 40,16 | 40,41 | 39,96 | 40,18 | 0,32% | 116.253,00 |
| 11.02.2025 | 40,25 | 40,42 | 39,87 | 40,05 | -0,40% | 228.743,00 |
| 10.02.2025 | 40,24 | 40,42 | 40,16 | 40,21 | 0,37% | 165.648,00 |
| 07.02.2025 | 40,17 | 40,37 | 39,95 | 40,06 | -0,52% | 56.926,00 |
| 06.02.2025 | 40,17 | 40,49 | 39,77 | 40,27 | 1,56% | 264.522,00 |
| 05.02.2025 | 38,88 | 39,65 | 38,64 | 39,65 | 1,41% | 161.151,00 |
| 04.02.2025 | 39,14 | 39,45 | 38,90 | 39,10 | -0,58% | 253.160,00 |
| 03.02.2025 | 38,37 | 39,33 | 38,13 | 39,33 | 0,67% | 268.122,00 |
| 31.01.2025 | 38,64 | 39,13 | 38,53 | 39,07 | 1,27% | 196.798,00 |
| 30.01.2025 | 38,05 | 38,63 | 37,57 | 38,58 | 1,23% | 238.056,00 |
| 29.01.2025 | 38,18 | 38,45 | 38,04 | 38,11 | 0,55% | 229.966,00 |
| 28.01.2025 | 37,83 | 38,27 | 37,67 | 37,90 | 0,64% | 217.236,00 |
| 27.01.2025 | 38,07 | 38,07 | 37,49 | 37,66 | -1,63% | 187.602,00 |
| 24.01.2025 | 39,07 | 39,11 | 38,20 | 38,29 | -1,71% | 185.583,00 |
| 23.01.2025 | 38,66 | 39,07 | 38,59 | 38,95 | 0,57% | 181.430,00 |
| 22.01.2025 | 38,25 | 38,73 | 38,23 | 38,73 | 1,55% | 142.683,00 |
| 21.01.2025 | 38,10 | 38,32 | 37,99 | 38,14 | 0,47% | 121.298,00 |
| 20.01.2025 | 37,55 | 37,97 | 37,52 | 37,96 | 1,28% | 144.146,00 |
| 17.01.2025 | 37,50 | 37,69 | 37,26 | 37,48 | 0,37% | 138.695,00 |
| 16.01.2025 | 36,48 | 37,34 | 36,38 | 37,34 | 2,75% | 189.957,00 |
| 15.01.2025 | 36,04 | 36,58 | 35,93 | 36,34 | 1,51% | 126.615,00 |
| 14.01.2025 | 35,68 | 36,07 | 35,38 | 35,80 | 0,70% | 116.616,00 |
| 13.01.2025 | 35,77 | 35,77 | 35,15 | 35,55 | -1,30% | 162.010,00 |
| 10.01.2025 | 36,27 | 36,68 | 35,87 | 36,02 | -1,34% | 178.116,00 |
| 09.01.2025 | 36,43 | 36,77 | 36,32 | 36,51 | 0,47% | 40.086,00 |
| 08.01.2025 | 36,71 | 37,03 | 36,20 | 36,34 | -0,57% | 180.943,00 |
| 07.01.2025 | 36,37 | 36,91 | 36,25 | 36,55 | 0,91% | 132.605,00 |
| 06.01.2025 | 36,10 | 36,22 | 35,72 | 36,22 | 0,44% | 162.726,00 |
| 03.01.2025 | 36,16 | 36,27 | 36,00 | 36,06 | -0,39% | 104.792,00 |
| 02.01.2025 | 35,68 | 36,27 | 35,61 | 36,20 | 1,49% | 128.069,00 |
| 31.12.2024 | 35,49 | 35,87 | 35,49 | 35,67 | -0,39% | 62.021,00 |
| 30.12.2024 | 35,71 | 35,90 | 35,56 | 35,81 | -0,25% | 148.884,00 |
| 27.12.2024 | 35,94 | 36,05 | 35,79 | 35,90 | 0,48% | 154.643,00 |
| 24.12.2024 | 35,69 | 35,76 | 35,60 | 35,73 | 0,48% | 25.966,00 |
| 23.12.2024 | 35,26 | 35,57 | 34,97 | 35,56 | 0,20% | 116.916,00 |
| 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 |