£42,734
-0,66%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,35 | 43,35 | 42,68 | 42,96 | -0,13% | - |
| 15.10.2025 | 43,73 | 43,78 | 42,85 | 43,02 | -1,15% | 174.123,00 |
| 14.10.2025 | 42,87 | 43,60 | 42,63 | 43,52 | 0,51% | 193.006,00 |
| 13.10.2025 | 43,35 | 43,67 | 42,99 | 43,30 | -0,23% | 176.045,00 |
| 10.10.2025 | 44,10 | 44,24 | 43,27 | 43,40 | -1,12% | 210.964,00 |
| 09.10.2025 | 43,82 | 44,01 | 43,53 | 43,89 | 0,09% | 160.176,00 |
| 08.10.2025 | 43,64 | 44,44 | 43,60 | 43,85 | 0,50% | 345.976,00 |
| 07.10.2025 | 43,47 | 43,75 | 43,40 | 43,63 | 0,30% | 233.979,00 |
| 06.10.2025 | 44,34 | 44,41 | 43,03 | 43,50 | -0,96% | 355.601,00 |
| 03.10.2025 | 43,24 | 44,26 | 43,23 | 43,92 | 1,90% | 250.674,00 |
| 02.10.2025 | 42,14 | 43,28 | 42,07 | 43,10 | 4,06% | 478.586,00 |
| 01.10.2025 | 40,65 | 41,64 | 40,54 | 41,42 | 1,30% | 331.725,00 |
| 30.09.2025 | 40,59 | 41,17 | 40,59 | 40,89 | 1,59% | 546.836,00 |
| 29.09.2025 | 40,16 | 40,86 | 40,00 | 40,25 | 0,15% | 304.222,00 |
| 26.09.2025 | 39,59 | 40,58 | 39,52 | 40,19 | 1,82% | 315.346,00 |
| 25.09.2025 | 38,65 | 39,77 | 38,00 | 39,47 | 1,96% | 380.580,00 |
| 24.09.2025 | 39,47 | 39,59 | 38,71 | 38,71 | -1,63% | 221.905,00 |
| 23.09.2025 | 39,36 | 40,03 | 39,30 | 39,35 | 0,13% | 267.949,00 |
| 22.09.2025 | 38,96 | 39,42 | 38,76 | 39,30 | 1,12% | 177.359,00 |
| 19.09.2025 | 39,24 | 39,24 | 38,61 | 38,87 | -0,55% | 193.839,00 |
| 18.09.2025 | 38,64 | 39,36 | 38,64 | 39,08 | 2,01% | 359.819,00 |
| 17.09.2025 | 38,01 | 38,50 | 37,76 | 38,31 | 1,24% | 221.737,00 |
| 16.09.2025 | 38,63 | 38,74 | 37,84 | 37,84 | -2,02% | 156.858,00 |
| 15.09.2025 | 38,41 | 38,68 | 38,19 | 38,62 | 1,13% | 177.699,00 |
| 12.09.2025 | 38,68 | 38,75 | 38,14 | 38,19 | -0,69% | 171.750,00 |
| 11.09.2025 | 38,00 | 38,84 | 38,00 | 38,46 | 0,16% | - |
| 10.09.2025 | 39,60 | 39,66 | 38,37 | 38,40 | -2,24% | - |
| 09.09.2025 | 40,21 | 40,25 | 39,26 | 39,27 | -1,59% | - |
| 08.09.2025 | 39,76 | 40,05 | 39,62 | 39,91 | 1,91% | - |
| 05.09.2025 | 39,24 | 39,49 | 38,97 | 39,16 | 0,20% | 132.276,00 |
| 04.09.2025 | 39,07 | 39,19 | 38,77 | 39,08 | 0,08% | 175.239,00 |
| 03.09.2025 | 38,95 | 39,05 | 38,58 | 39,05 | 0,46% | 256.131,00 |
| 02.09.2025 | 39,63 | 39,63 | 38,55 | 38,87 | -1,89% | 189.932,00 |
| 01.09.2025 | 40,11 | 40,19 | 39,21 | 39,62 | -1,50% | 96.040,00 |
| 29.08.2025 | 40,30 | 40,51 | 40,14 | 40,23 | -0,41% | 140.390,00 |
| 28.08.2025 | 41,06 | 41,07 | 40,39 | 40,39 | -1,37% | 129.777,00 |
| 27.08.2025 | 41,04 | 41,16 | 40,81 | 40,95 | -0,12% | 173.469,00 |
| 26.08.2025 | 40,92 | 41,00 | 40,50 | 41,00 | -2,06% | 248.672,00 |
| 25.08.2025 | 41,07 | 42,26 | 40,87 | 41,86 | 2,00% | - |
| 22.08.2025 | 40,76 | 41,33 | 40,57 | 41,04 | 0,71% | 143.058,00 |
| 21.08.2025 | 40,91 | 40,97 | 40,46 | 40,75 | -0,39% | 181.627,00 |
| 20.08.2025 | 40,39 | 41,02 | 40,29 | 40,91 | 1,31% | 328.888,00 |
| 19.08.2025 | 40,18 | 40,38 | 39,85 | 40,38 | 0,70% | 206.452,00 |
| 18.08.2025 | 39,86 | 40,13 | 39,57 | 40,10 | 0,91% | 232.338,00 |
| 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 |