£35,683
-4,03%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 37,14 | 37,20 | 35,03 | 35,73 | -3,89% | - |
| 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 |
| 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 |