£39,196
-3,62%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,03 | 41,08 | 39,49 | 39,74 | -2,29% | 226.330,00 |
| 14.08.2025 | 40,93 | 41,03 | 40,43 | 40,67 | -0,44% | 301.966,00 |
| 13.08.2025 | 41,03 | 41,04 | 40,80 | 40,85 | -0,07% | 133.542,00 |
| 12.08.2025 | 41,25 | 41,61 | 40,81 | 40,88 | -0,61% | 81.126,00 |
| 11.08.2025 | 40,91 | 41,23 | 40,90 | 41,13 | 1,18% | 81.668,00 |
| 08.08.2025 | 40,68 | 40,94 | 40,18 | 40,65 | 0,64% | 261.013,00 |
| 07.08.2025 | 40,80 | 40,93 | 40,01 | 40,39 | -0,98% | 251.630,00 |
| 06.08.2025 | 40,77 | 40,79 | 40,46 | 40,79 | 1,22% | 138.209,00 |
| 05.08.2025 | 41,23 | 41,23 | 40,04 | 40,30 | -2,02% | 322.252,00 |
| 04.08.2025 | 41,23 | 41,49 | 40,87 | 41,13 | -0,33% | 226.649,00 |
| 01.08.2025 | 41,42 | 41,50 | 41,11 | 41,27 | -0,59% | 264.186,00 |
| 31.07.2025 | 41,67 | 42,09 | 41,48 | 41,51 | 0,02% | 215.364,00 |
| 30.07.2025 | 41,26 | 41,50 | 41,15 | 41,50 | 0,29% | 116.592,00 |
| 29.07.2025 | 41,19 | 41,95 | 41,05 | 41,38 | 0,63% | 225.704,00 |
| 28.07.2025 | 41,66 | 41,83 | 40,91 | 41,12 | -0,94% | 163.657,00 |
| 25.07.2025 | 42,73 | 42,86 | 41,44 | 41,51 | -2,65% | 195.287,00 |
| 24.07.2025 | 43,32 | 43,36 | 42,19 | 42,64 | -1,84% | 228.534,00 |
| 23.07.2025 | 43,21 | 43,63 | 42,98 | 43,44 | 1,47% | 193.639,00 |
| 22.07.2025 | 43,47 | 43,66 | 42,63 | 42,81 | -1,56% | 313.745,00 |
| 21.07.2025 | 43,34 | 43,63 | 43,08 | 43,49 | 0,65% | 153.555,00 |
| 18.07.2025 | 42,77 | 43,40 | 42,71 | 43,21 | 1,00% | 234.339,00 |
| 17.07.2025 | 42,38 | 42,80 | 42,19 | 42,78 | 1,62% | 180.306,00 |
| 16.07.2025 | 41,52 | 42,40 | 41,39 | 42,10 | 1,59% | 174.171,00 |
| 15.07.2025 | 42,03 | 42,03 | 41,32 | 41,44 | -1,26% | 118.206,00 |
| 14.07.2025 | 41,67 | 42,03 | 41,40 | 41,97 | 0,29% | 156.801,00 |
| 11.07.2025 | 42,17 | 42,17 | 41,48 | 41,85 | -0,48% | 125.866,00 |
| 10.07.2025 | 42,10 | 42,39 | 41,80 | 42,05 | 0,69% | 279.131,00 |
| 09.07.2025 | 42,23 | 42,29 | 41,34 | 41,76 | -0,57% | 136.617,00 |
| 08.07.2025 | 41,44 | 42,21 | 41,43 | 42,00 | 0,57% | 280.946,00 |
| 07.07.2025 | 40,51 | 41,90 | 40,44 | 41,76 | 3,03% | 238.719,00 |
| 04.07.2025 | 40,55 | 40,61 | 40,29 | 40,53 | -0,61% | 155.819,00 |
| 03.07.2025 | 40,34 | 40,93 | 40,30 | 40,78 | 0,69% | 200.029,00 |
| 02.07.2025 | 40,98 | 40,98 | 40,12 | 40,50 | -1,24% | 217.561,00 |
| 01.07.2025 | 41,30 | 41,47 | 40,64 | 41,01 | -0,46% | 270.207,00 |
| 30.06.2025 | 41,79 | 41,98 | 41,18 | 41,20 | -0,75% | 237.345,00 |
| 27.06.2025 | 41,41 | 41,87 | 40,90 | 41,51 | 0,31% | 404.585,00 |
| 26.06.2025 | 39,42 | 41,57 | 39,36 | 41,38 | 4,79% | 471.599,00 |
| 25.06.2025 | 40,41 | 40,41 | 39,44 | 39,49 | -2,01% | 293.456,00 |
| 24.06.2025 | 41,02 | 41,04 | 40,15 | 40,30 | 0,20% | 256.860,00 |
| 23.06.2025 | 40,06 | 40,29 | 39,77 | 40,22 | -0,74% | 189.167,00 |
| 20.06.2025 | 40,62 | 40,98 | 40,45 | 40,52 | 0,22% | 166.275,00 |
| 19.06.2025 | 40,81 | 40,81 | 40,28 | 40,43 | -2,37% | 97.443,00 |
| 18.06.2025 | 41,26 | 41,55 | 40,92 | 41,41 | 1,22% | 258.572,00 |
| 17.06.2025 | 41,08 | 41,34 | 40,85 | 40,91 | -0,66% | 134.268,00 |
| 16.06.2025 | 41,39 | 41,45 | 40,92 | 41,18 | 0,07% | 231.639,00 |
| 13.06.2025 | 41,37 | 41,46 | 40,93 | 41,15 | -1,74% | 120.576,00 |
| 12.06.2025 | 42,24 | 42,34 | 41,77 | 41,88 | -1,18% | 193.150,00 |
| 11.06.2025 | 42,54 | 42,63 | 41,53 | 42,38 | -0,35% | 150.317,00 |
| 10.06.2025 | 43,27 | 43,49 | 42,53 | 42,53 | -2,07% | 194.107,00 |
| 09.06.2025 | 42,81 | 43,50 | 42,81 | 43,43 | 1,88% | 350.656,00 |
| 06.06.2025 | 41,69 | 42,74 | 41,52 | 42,63 | 2,72% | 179.453,00 |
| 05.06.2025 | 41,68 | 41,80 | 41,21 | 41,50 | -0,41% | 218.837,00 |
| 04.06.2025 | 40,88 | 41,71 | 40,66 | 41,67 | 2,21% | 478.290,00 |
| 03.06.2025 | 40,61 | 40,87 | 40,07 | 40,77 | 0,37% | 342.228,00 |
| 02.06.2025 | 40,60 | 41,08 | 40,50 | 40,62 | -0,39% | 187.050,00 |
| 30.05.2025 | 40,66 | 41,17 | 40,30 | 40,78 | 0,44% | 511.933,00 |
| 29.05.2025 | 40,87 | 40,87 | 40,14 | 40,60 | -0,12% | 268.853,00 |
| 28.05.2025 | 41,11 | 41,23 | 40,50 | 40,65 | -1,74% | 163.508,00 |
| 27.05.2025 | 41,45 | 41,79 | 41,16 | 41,37 | -1,20% | 242.826,00 |
| 26.05.2025 | 41,94 | 41,94 | 41,75 | 41,87 | 1,84% | - |
| 23.05.2025 | 40,64 | 41,47 | 40,44 | 41,12 | 1,09% | 454.746,00 |
| 22.05.2025 | 40,27 | 40,67 | 40,00 | 40,67 | 0,32% | 295.998,00 |
| 21.05.2025 | 40,27 | 40,79 | 39,97 | 40,54 | 0,62% | 312.551,00 |
| 20.05.2025 | 40,57 | 40,65 | 39,97 | 40,29 | 0,25% | 236.935,00 |
| 19.05.2025 | 39,66 | 40,19 | 39,30 | 40,19 | 1,57% | 254.179,00 |
| 16.05.2025 | 40,66 | 40,80 | 39,43 | 39,57 | -1,57% | 351.273,00 |
| 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 |