£39,562
-1,59%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,74 | 41,08 | 39,69 | 39,93 | -0,68% | - |
| 15.05.2025 | 40,60 | 41,01 | 38,48 | 40,20 | -4,22% | 608.710,00 |
| 14.05.2025 | 41,47 | 42,11 | 41,47 | 41,97 | 1,35% | 256.064,00 |
| 13.05.2025 | 41,15 | 41,68 | 40,80 | 41,41 | 1,07% | 229.895,00 |
| 12.05.2025 | 41,87 | 42,07 | 40,58 | 40,97 | -1,86% | 281.070,00 |
| 09.05.2025 | 41,92 | 41,97 | 41,56 | 41,75 | -0,39% | 246.816,00 |
| 08.05.2025 | 42,53 | 42,67 | 41,55 | 41,91 | -0,57% | 349.671,00 |
| 07.05.2025 | 43,26 | 43,26 | 42,03 | 42,15 | -1,93% | 295.454,00 |
| 06.05.2025 | 43,19 | 44,00 | 42,52 | 42,98 | -0,03% | 370.873,00 |
| 05.05.2025 | 42,59 | 43,02 | 42,43 | 42,99 | 1,04% | - |
| 02.05.2025 | 42,79 | 42,85 | 42,16 | 42,55 | 0,59% | 294.942,00 |
| 01.05.2025 | 42,34 | 42,60 | 42,08 | 42,30 | -0,09% | 124.642,00 |
| 30.04.2025 | 41,99 | 42,46 | 41,87 | 42,34 | 0,83% | 260.077,00 |
| 29.04.2025 | 41,97 | 42,05 | 41,65 | 41,99 | 0,45% | 140.374,00 |
| 28.04.2025 | 42,09 | 42,19 | 41,77 | 41,80 | -0,57% | 198.974,00 |
| 25.04.2025 | 42,37 | 42,48 | 41,74 | 42,04 | 0,33% | 246.942,00 |
| 24.04.2025 | 41,65 | 42,14 | 41,55 | 41,90 | 0,62% | 229.254,00 |
| 23.04.2025 | 41,74 | 42,19 | 41,34 | 41,64 | 0,24% | 258.863,00 |
| 22.04.2025 | 41,03 | 41,77 | 40,68 | 41,54 | 1,02% | 187.130,00 |
| 17.04.2025 | 41,45 | 41,46 | 40,93 | 41,12 | -0,77% | 192.572,00 |
| 16.04.2025 | 41,16 | 41,44 | 40,56 | 41,44 | 0,34% | 300.803,00 |
| 15.04.2025 | 39,04 | 41,46 | 38,99 | 41,30 | 5,79% | 346.975,00 |
| 14.04.2025 | 38,84 | 39,30 | 38,31 | 39,04 | 0,90% | 217.894,00 |
| 11.04.2025 | 39,20 | 39,38 | 37,73 | 38,69 | -0,26% | 364.395,00 |
| 10.04.2025 | 38,39 | 39,55 | 37,40 | 38,79 | 7,75% | 603.652,00 |
| 09.04.2025 | 34,50 | 36,06 | 34,44 | 36,00 | 1,55% | 531.526,00 |
| 08.04.2025 | 34,15 | 35,72 | 34,04 | 35,45 | 5,29% | 264.510,00 |
| 07.04.2025 | 34,19 | 35,71 | 33,00 | 33,67 | -5,31% | 391.854,00 |
| 04.04.2025 | 36,95 | 37,02 | 34,86 | 35,56 | -4,36% | 523.285,00 |
| 03.04.2025 | 35,91 | 37,27 | 35,48 | 37,18 | 1,95% | 347.758,00 |
| 02.04.2025 | 36,32 | 36,56 | 35,85 | 36,47 | 0,00% | 174.762,00 |
| 01.04.2025 | 36,66 | 36,85 | 36,23 | 36,47 | 0,86% | 185.118,00 |
| 31.03.2025 | 36,65 | 36,65 | 35,80 | 36,16 | -2,27% | 212.853,00 |
| 28.03.2025 | 37,31 | 37,44 | 36,71 | 37,00 | -1,31% | 111.696,00 |
| 27.03.2025 | 37,30 | 37,53 | 36,92 | 37,49 | 0,16% | 189.012,00 |
| 26.03.2025 | 37,93 | 38,01 | 37,32 | 37,43 | -0,72% | 188.658,00 |
| 25.03.2025 | 37,43 | 37,83 | 37,17 | 37,70 | 0,83% | 158.191,00 |
| 24.03.2025 | 37,35 | 37,64 | 37,03 | 37,39 | 0,35% | 150.526,00 |
| 21.03.2025 | 36,96 | 37,58 | 36,75 | 37,26 | 1,00% | 326.825,00 |
| 20.03.2025 | 36,47 | 37,21 | 34,98 | 36,89 | -3,30% | 548.606,00 |
| 19.03.2025 | 38,14 | 38,48 | 37,86 | 38,15 | -0,18% | 196.805,00 |
| 18.03.2025 | 38,18 | 38,46 | 37,90 | 38,22 | 0,50% | 184.416,00 |
| 17.03.2025 | 37,43 | 38,03 | 37,29 | 38,03 | 1,77% | 228.785,00 |
| 14.03.2025 | 36,95 | 37,63 | 36,74 | 37,37 | 1,36% | 249.344,00 |
| 13.03.2025 | 37,54 | 38,05 | 36,87 | 36,87 | -2,12% | 316.797,00 |
| 12.03.2025 | 37,09 | 38,02 | 36,96 | 37,67 | 1,92% | 387.167,00 |
| 11.03.2025 | 37,03 | 37,29 | 36,68 | 36,96 | -0,27% | 235.588,00 |
| 10.03.2025 | 38,37 | 38,51 | 37,05 | 37,06 | -3,89% | 325.280,00 |
| 07.03.2025 | 37,77 | 38,73 | 37,47 | 38,56 | 0,84% | 250.987,00 |
| 06.03.2025 | 38,95 | 39,03 | 37,33 | 38,24 | -0,93% | 397.233,00 |
| 05.03.2025 | 39,01 | 39,27 | 38,32 | 38,60 | 0,00% | 362.154,00 |
| 04.03.2025 | 39,72 | 39,89 | 38,52 | 38,60 | -3,81% | 375.225,00 |
| 03.03.2025 | 39,81 | 40,37 | 39,55 | 40,13 | 1,21% | 213.534,00 |
| 28.02.2025 | 39,88 | 39,93 | 39,21 | 39,65 | -1,02% | 280.274,00 |
| 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 |