£28,931
1,76%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,56 | 28,85 | 28,53 | 28,79 | 1,27% | 108.596,00 |
| 25.04.2024 | 28,56 | 28,68 | 28,13 | 28,43 | -0,25% | 229.405,00 |
| 24.04.2024 | 28,75 | 28,93 | 28,45 | 28,50 | -0,31% | 196.645,00 |
| 23.04.2024 | 28,67 | 28,81 | 28,36 | 28,59 | 0,44% | 214.041,00 |
| 22.04.2024 | 28,59 | 28,59 | 28,25 | 28,47 | 0,33% | 245.951,00 |
| 19.04.2024 | 28,19 | 28,41 | 27,90 | 28,37 | -0,32% | 204.862,00 |
| 18.04.2024 | 28,55 | 28,65 | 28,28 | 28,46 | 0,21% | 276.274,00 |
| 17.04.2024 | 28,02 | 28,59 | 28,02 | 28,40 | 1,39% | 285.708,00 |
| 16.04.2024 | 27,97 | 28,30 | 27,91 | 28,01 | -1,75% | 249.404,00 |
| 15.04.2024 | 28,31 | 28,76 | 28,29 | 28,51 | 0,60% | 194.199,00 |
| 12.04.2024 | 28,61 | 28,70 | 28,29 | 28,34 | 0,53% | 176.072,00 |
| 11.04.2024 | 28,28 | 28,38 | 27,67 | 28,19 | 0,07% | 360.798,00 |
| 10.04.2024 | 28,10 | 28,24 | 27,94 | 28,17 | 1,02% | 230.248,00 |
| 09.04.2024 | 28,15 | 28,20 | 27,77 | 27,89 | -1,22% | 248.653,00 |
| 08.04.2024 | 28,17 | 28,34 | 28,04 | 28,23 | 0,62% | 145.642,00 |
| 05.04.2024 | 27,70 | 28,10 | 27,44 | 28,06 | -0,48% | 280.958,00 |
| 04.04.2024 | 28,02 | 28,22 | 27,97 | 28,19 | 0,46% | 73.461,00 |
| 03.04.2024 | 27,89 | 28,06 | 27,75 | 28,06 | 0,47% | 102.018,00 |
| 02.04.2024 | 28,15 | 28,43 | 27,83 | 27,93 | -0,82% | 237.130,00 |
| 28.03.2024 | 28,09 | 28,26 | 27,96 | 28,16 | 0,52% | 164.448,00 |
| 27.03.2024 | 28,21 | 28,26 | 27,93 | 28,02 | -0,73% | 233.557,00 |
| 26.03.2024 | 27,90 | 28,26 | 27,89 | 28,22 | 1,11% | 221.198,00 |
| 25.03.2024 | 27,91 | 28,19 | 27,80 | 27,91 | 1,64% | 440.765,00 |
| 22.03.2024 | 27,63 | 27,80 | 27,21 | 27,46 | -0,07% | 441.573,00 |
| 21.03.2024 | 25,71 | 27,61 | 25,71 | 27,48 | 8,70% | 374.838,00 |
| 20.03.2024 | 25,20 | 25,45 | 25,19 | 25,28 | 0,12% | 85.292,00 |
| 19.03.2024 | 25,23 | 25,38 | 25,11 | 25,25 | -0,08% | 196.803,00 |
| 18.03.2024 | 25,52 | 25,61 | 25,23 | 25,27 | -0,90% | 85.875,00 |
| 15.03.2024 | 25,25 | 25,64 | 25,25 | 25,50 | 0,69% | 112.308,00 |
| 14.03.2024 | 25,55 | 25,59 | 25,24 | 25,33 | -0,92% | 135.247,00 |
| 13.03.2024 | 25,73 | 25,86 | 25,52 | 25,56 | -0,53% | 136.967,00 |
| 12.03.2024 | 25,31 | 25,76 | 25,27 | 25,70 | 2,00% | 141.000,00 |
| 11.03.2024 | 24,93 | 25,25 | 24,86 | 25,19 | -0,06% | 159.864,00 |
| 08.03.2024 | 25,35 | 25,38 | 25,04 | 25,21 | -0,38% | 122.095,00 |
| 07.03.2024 | 25,19 | 25,39 | 25,01 | 25,30 | 0,32% | 105.675,00 |
| 06.03.2024 | 25,02 | 25,35 | 24,96 | 25,22 | 0,92% | 134.425,00 |
| 05.03.2024 | 24,76 | 25,08 | 24,73 | 24,99 | 0,56% | 137.583,00 |
| 04.03.2024 | 24,93 | 24,99 | 24,72 | 24,85 | -1,06% | 132.026,00 |
| 01.03.2024 | 24,86 | 25,12 | 24,60 | 25,12 | 1,70% | 101.997,00 |
| 29.02.2024 | 24,61 | 24,84 | 24,47 | 24,70 | 0,84% | 201.847,00 |
| 28.02.2024 | 24,26 | 24,50 | 24,15 | 24,49 | 1,41% | 161.180,00 |
| 27.02.2024 | 24,50 | 24,58 | 24,04 | 24,15 | -1,39% | 232.277,00 |
| 26.02.2024 | 24,34 | 24,64 | 24,25 | 24,49 | 0,39% | 87.916,00 |
| 23.02.2024 | 24,47 | 24,54 | 24,33 | 24,40 | -0,12% | 129.514,00 |
| 22.02.2024 | 24,62 | 24,64 | 24,38 | 24,43 | 0,06% | 122.731,00 |
| 21.02.2024 | 24,47 | 24,54 | 24,31 | 24,41 | -0,45% | 149.335,00 |
| 20.02.2024 | 24,68 | 24,69 | 24,47 | 24,52 | -0,87% | 101.897,00 |
| 19.02.2024 | 24,74 | 24,83 | 24,56 | 24,74 | -0,30% | 52.424,00 |
| 16.02.2024 | 24,46 | 24,85 | 24,38 | 24,81 | 2,18% | 130.804,00 |
| 15.02.2024 | 24,05 | 24,32 | 23,92 | 24,28 | 1,68% | 134.527,00 |
| 14.02.2024 | 23,84 | 24,10 | 23,82 | 23,88 | 0,51% | 132.171,00 |
| 13.02.2024 | 23,92 | 23,92 | 23,52 | 23,76 | -1,41% | 151.459,00 |
| 12.02.2024 | 24,22 | 24,31 | 23,99 | 24,10 | -0,06% | 136.301,00 |
| 09.02.2024 | 23,83 | 24,17 | 23,80 | 24,12 | 1,24% | 173.433,00 |
| 08.02.2024 | 23,54 | 23,96 | 23,49 | 23,82 | 2,06% | 189.522,00 |
| 07.02.2024 | 23,27 | 23,44 | 23,07 | 23,34 | 0,78% | 143.577,00 |
| 06.02.2024 | 23,50 | 23,60 | 23,12 | 23,16 | -1,07% | 179.901,00 |
| 05.02.2024 | 23,69 | 23,76 | 23,35 | 23,41 | -0,53% | 197.639,00 |
| 02.02.2024 | 23,65 | 23,79 | 23,24 | 23,54 | -0,15% | 195.737,00 |
| 01.02.2024 | 24,30 | 24,47 | 23,36 | 23,57 | -4,92% | 367.682,00 |
| 31.01.2024 | 25,06 | 25,07 | 24,72 | 24,79 | -0,72% | 287.204,00 |
| 30.01.2024 | 24,51 | 25,06 | 24,51 | 24,97 | 2,61% | 245.743,00 |
| 29.01.2024 | 24,40 | 24,46 | 24,14 | 24,34 | 1,06% | 208.942,00 |
| 26.01.2024 | 23,66 | 24,10 | 23,57 | 24,08 | 1,33% | 200.858,00 |
| 25.01.2024 | 23,46 | 23,80 | 23,40 | 23,77 | 0,78% | 159.583,00 |
| 24.01.2024 | 23,82 | 23,84 | 23,23 | 23,58 | -0,65% | 294.992,00 |
| 23.01.2024 | 23,69 | 23,83 | 23,56 | 23,74 | 0,13% | 141.690,00 |
| 22.01.2024 | 23,56 | 23,80 | 23,36 | 23,71 | 1,56% | 114.952,00 |
| 19.01.2024 | 23,53 | 23,69 | 23,29 | 23,34 | 0,34% | 167.385,00 |
| 18.01.2024 | 23,25 | 23,27 | 22,82 | 23,26 | 0,30% | 252.746,00 |
| 17.01.2024 | 23,13 | 23,23 | 22,80 | 23,19 | -0,60% | 207.055,00 |
| 16.01.2024 | 23,13 | 23,36 | 23,00 | 23,33 | 0,60% | 198.467,00 |
| 15.01.2024 | 23,31 | 23,45 | 23,07 | 23,19 | 0,13% | 95.916,00 |
| 12.01.2024 | 22,82 | 23,24 | 22,82 | 23,16 | 1,89% | 280.114,00 |
| 11.01.2024 | 23,06 | 23,21 | 22,72 | 22,73 | -1,04% | 225.553,00 |
| 10.01.2024 | 23,00 | 23,09 | 22,80 | 22,97 | 0,75% | 360.824,00 |
| 09.01.2024 | 23,24 | 23,24 | 22,76 | 22,80 | -1,68% | 229.035,00 |
| 08.01.2024 | 22,80 | 23,19 | 22,69 | 23,19 | 1,49% | 255.293,00 |
| 05.01.2024 | 23,14 | 23,14 | 22,73 | 22,85 | -2,23% | 304.834,00 |
| 04.01.2024 | 23,05 | 23,37 | 22,97 | 23,37 | 0,99% | 192.024,00 |
| 03.01.2024 | 23,34 | 23,51 | 22,87 | 23,14 | -1,28% | 230.206,00 |
| 02.01.2024 | 24,13 | 24,21 | 23,30 | 23,44 | -3,30% | 125.932,00 |
| 29.12.2023 | 24,31 | 24,35 | 24,17 | 24,24 | -0,53% | 40.271,00 |
| 28.12.2023 | 24,48 | 24,55 | 24,23 | 24,37 | -0,20% | 113.534,00 |
| 27.12.2023 | 24,30 | 24,46 | 24,18 | 24,42 | 0,29% | 125.168,00 |
| 22.12.2023 | 24,17 | 24,42 | 24,15 | 24,35 | 0,74% | 38.966,00 |
| 21.12.2023 | 24,21 | 24,28 | 24,06 | 24,17 | 0,12% | 140.788,00 |
| 20.12.2023 | 24,11 | 24,18 | 23,87 | 24,14 | 1,26% | 157.638,00 |
| 19.12.2023 | 23,86 | 23,94 | 23,73 | 23,84 | 0,25% | 159.736,00 |
| 18.12.2023 | 23,41 | 23,81 | 23,35 | 23,78 | 1,62% | 142.496,00 |
| 15.12.2023 | 23,79 | 23,83 | 23,34 | 23,40 | -1,27% | 192.441,00 |
| 14.12.2023 | 24,07 | 24,39 | 23,38 | 23,70 | -0,84% | 575.268,00 |
| 13.12.2023 | 23,85 | 24,01 | 23,83 | 23,90 | 0,42% | 259.845,00 |
| 12.12.2023 | 23,70 | 23,87 | 23,57 | 23,80 | 0,72% | 317.184,00 |
| 11.12.2023 | 23,51 | 23,65 | 23,44 | 23,63 | 0,94% | 131.650,00 |
| 08.12.2023 | 23,24 | 23,51 | 23,18 | 23,41 | 1,08% | 123.639,00 |
| 07.12.2023 | 23,04 | 23,19 | 22,93 | 23,16 | 0,00% | 117.113,00 |
| 06.12.2023 | 22,96 | 23,26 | 22,75 | 23,16 | 2,57% | 439.101,00 |
| 05.12.2023 | 22,41 | 22,62 | 22,29 | 22,58 | 0,67% | 160.652,00 |
| 04.12.2023 | 22,39 | 22,58 | 22,37 | 22,43 | -0,09% | 132.565,00 |