3i Group plc III
LSE · Vereinigtes Königreich · Sonstiges
GBp 2.544,00-80,00 (-3,05 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.544,00 | -3,05 % | GBp 2.598,00 | GBp 2.624,27 | GBp 2.535,00 | 1,73M |
| 2026-09-30 | GBp 2.624,00 | -1,06 % | GBp 2.682,00 | GBp 2.698,00 | GBp 2.624,00 | 1,59M |
| 2026-09-29 | GBp 2.652,00 | +0,65 % | GBp 2.639,00 | GBp 2.674,35 | GBp 2.618,00 | 1,20M |
| 2026-09-28 | GBp 2.635,00 | -1,09 % | GBp 2.668,00 | GBp 2.696,00 | GBp 2.632,62 | 881,38K |
| 2026-09-25 | GBp 2.664,00 | +1,80 % | GBp 2.645,00 | GBp 2.706,00 | GBp 2.643,00 | 1,26M |
| 2026-09-24 | GBp 2.617,00 | -1,43 % | GBp 2.640,00 | GBp 2.655,00 | GBp 2.607,00 | 1,13M |
| 2026-09-23 | GBp 2.655,00 | -0,67 % | GBp 2.709,00 | GBp 2.720,00 | GBp 2.617,00 | 1,61M |
| 2026-09-22 | GBp 2.673,00 | -1,40 % | GBp 2.715,00 | GBp 2.744,00 | GBp 2.655,00 | 1,45M |
| 2026-09-21 | GBp 2.711,00 | +1,76 % | GBp 2.693,00 | GBp 2.726,01 | GBp 2.675,00 | 2,44M |
| 2026-09-18 | GBp 2.664,00 | -1,88 % | GBp 2.702,00 | GBp 2.730,00 | GBp 2.664,00 | 7,17M |
| 2026-09-17 | GBp 2.715,00 | +1,76 % | GBp 2.671,00 | GBp 2.731,09 | GBp 2.671,00 | 2,58M |
| 2026-09-16 | GBp 2.668,00 | +2,65 % | GBp 2.603,00 | GBp 2.684,00 | GBp 2.586,00 | 1,84M |
| 2026-09-15 | GBp 2.599,00 | -1,22 % | GBp 2.601,00 | GBp 2.616,00 | GBp 2.561,00 | 2,12M |
| 2026-09-14 | GBp 2.631,00 | -0,75 % | GBp 2.640,00 | GBp 2.677,00 | GBp 2.631,00 | 1,34M |
| 2026-09-11 | GBp 2.651,00 | +0,72 % | GBp 2.617,00 | GBp 2.651,00 | GBp 2.602,50 | 1,48M |
| 2026-09-10 | GBp 2.632,00 | -2,55 % | GBp 2.688,00 | GBp 2.706,00 | GBp 2.628,00 | 1,36M |
| 2026-09-09 | GBp 2.701,00 | -3,16 % | GBp 2.774,00 | GBp 2.806,50 | GBp 2.688,60 | 1,27M |
| 2026-09-08 | GBp 2.789,00 | -0,04 % | GBp 2.791,00 | GBp 2.816,00 | GBp 2.765,00 | 1,43M |
| 2026-09-07 | GBp 2.790,00 | +0,69 % | GBp 2.776,00 | GBp 2.793,00 | GBp 2.768,00 | 1,35M |
| 2026-09-04 | GBp 2.771,00 | -1,95 % | GBp 2.830,00 | GBp 2.831,00 | GBp 2.767,00 | 2,48M |
| 2026-09-03 | GBp 2.826,00 | +2,54 % | GBp 2.758,00 | GBp 2.827,00 | GBp 2.716,00 | 1,75M |
| 2026-09-02 | GBp 2.756,00 | -1,64 % | GBp 2.791,00 | GBp 2.798,00 | GBp 2.742,79 | 3,10M |
| 2026-09-01 | GBp 2.802,00 | -0,92 % | GBp 2.797,00 | GBp 2.819,00 | GBp 2.768,00 | 1,60M |
| 2026-08-28 | GBp 2.828,00 | -0,21 % | GBp 2.853,00 | GBp 2.903,00 | GBp 2.820,00 | 3,00M |
| 2026-08-27 | GBp 2.834,00 | -0,35 % | GBp 2.845,00 | GBp 2.867,00 | GBp 2.814,00 | 1,43M |
| 2026-08-26 | GBp 2.844,00 | -2,07 % | GBp 2.892,00 | GBp 2.915,00 | GBp 2.811,00 | 1,90M |
| 2026-08-25 | GBp 2.904,00 | -1,02 % | GBp 2.932,00 | GBp 2.943,00 | GBp 2.903,00 | 1,87M |
| 2026-08-24 | GBp 2.934,00 | +1,49 % | GBp 2.911,00 | GBp 2.957,00 | GBp 2.898,91 | 3,92M |
| 2026-08-21 | GBp 2.891,00 | +3,51 % | GBp 2.796,00 | GBp 2.900,00 | GBp 2.783,00 | 1,53M |
| 2026-08-20 | GBp 2.793,00 | -0,99 % | GBp 2.820,00 | GBp 2.831,99 | GBp 2.771,00 | 2,42M |
| 2026-08-19 | GBp 2.821,00 | +0,68 % | GBp 2.789,00 | GBp 2.825,00 | GBp 2.768,00 | 1,78M |
| 2026-08-18 | GBp 2.802,00 | +0,50 % | GBp 2.794,00 | GBp 2.872,00 | GBp 2.779,00 | 1,76M |
| 2026-08-17 | GBp 2.788,00 | +0,11 % | GBp 2.786,00 | GBp 2.821,00 | GBp 2.780,00 | 1,81M |
| 2026-08-14 | GBp 2.785,00 | +0,18 % | GBp 2.799,00 | GBp 2.820,00 | GBp 2.760,00 | 1,46M |
| 2026-08-13 | GBp 2.780,00 | -1,17 % | GBp 2.829,00 | GBp 2.833,00 | GBp 2.776,00 | 1,58M |
| 2026-08-12 | GBp 2.813,00 | +2,59 % | GBp 2.745,00 | GBp 2.814,00 | GBp 2.745,00 | 1,99M |
| 2026-08-11 | GBp 2.742,00 | -2,18 % | GBp 2.805,00 | GBp 2.816,00 | GBp 2.742,00 | 2,61M |
| 2026-08-10 | GBp 2.803,00 | -2,23 % | GBp 2.866,00 | GBp 2.872,00 | GBp 2.792,00 | 1,23M |
| 2026-08-07 | GBp 2.867,00 | -0,14 % | GBp 2.873,00 | GBp 2.887,00 | GBp 2.835,00 | 1,31M |
| 2026-08-06 | GBp 2.871,00 | -1,75 % | GBp 2.936,00 | GBp 2.957,00 | GBp 2.870,00 | 2,07M |
| 2026-08-05 | GBp 2.922,00 | +1,25 % | GBp 2.914,00 | GBp 2.978,00 | GBp 2.892,76 | 1,66M |
| 2026-08-04 | GBp 2.886,00 | +0,66 % | GBp 2.865,00 | GBp 2.937,00 | GBp 2.849,00 | 1,92M |
| 2026-08-03 | GBp 2.867,00 | +0,10 % | GBp 2.901,00 | GBp 2.972,00 | GBp 2.867,00 | 2,01M |
| 2026-07-31 | GBp 2.864,00 | +0,60 % | GBp 2.884,00 | GBp 2.929,00 | GBp 2.864,00 | 2,34M |
| 2026-07-30 | GBp 2.847,00 | -1,73 % | GBp 2.864,00 | GBp 2.894,00 | GBp 2.835,00 | 2,64M |
| 2026-07-29 | GBp 2.897,00 | -0,55 % | GBp 2.901,00 | GBp 2.915,00 | GBp 2.856,00 | 2,45M |
| 2026-07-28 | GBp 2.913,00 | +3,96 % | GBp 2.856,00 | GBp 2.914,00 | GBp 2.806,00 | 3,04M |
| 2026-07-27 | GBp 2.802,00 | +1,60 % | GBp 2.800,00 | GBp 2.835,00 | GBp 2.736,00 | 1,78M |
| 2026-07-24 | GBp 2.758,00 | +3,14 % | GBp 2.699,00 | GBp 2.792,00 | GBp 2.680,00 | 2,84M |
| 2026-07-23 | GBp 2.674,00 | +4,78 % | GBp 2.782,00 | GBp 2.782,00 | GBp 2.627,00 | 5,01M |
| 2026-07-22 | GBp 2.552,00 | +1,96 % | GBp 2.473,00 | GBp 2.600,00 | GBp 2.453,00 | 4,01M |
| 2026-07-21 | GBp 2.503,00 | -0,36 % | GBp 2.507,00 | GBp 2.523,00 | GBp 2.466,00 | 5,13M |
| 2026-07-20 | GBp 2.512,00 | -2,48 % | GBp 2.565,00 | GBp 2.575,00 | GBp 2.512,00 | 2,15M |
| 2026-07-17 | GBp 2.576,00 | -2,53 % | GBp 2.623,00 | GBp 2.657,00 | GBp 2.576,00 | 3,75M |
| 2026-07-16 | GBp 2.643,00 | -0,56 % | GBp 2.659,00 | GBp 2.666,00 | GBp 2.621,00 | 2,85M |
| 2026-07-15 | GBp 2.658,00 | +0,64 % | GBp 2.632,00 | GBp 2.682,00 | GBp 2.623,00 | 2,60M |
| 2026-07-14 | GBp 2.641,00 | -1,68 % | GBp 2.664,00 | GBp 2.710,00 | GBp 2.600,00 | 2,83M |
| 2026-07-13 | GBp 2.686,00 | -0,67 % | GBp 2.697,00 | GBp 2.724,00 | GBp 2.656,00 | 2,13M |
| 2026-07-10 | GBp 2.704,00 | +1,73 % | GBp 2.658,00 | GBp 2.707,00 | GBp 2.646,00 | 2,61M |
| 2026-07-09 | GBp 2.658,00 | +2,11 % | GBp 2.603,00 | GBp 2.662,00 | GBp 2.580,00 | 2,65M |
| 2026-07-08 | GBp 2.603,00 | -0,80 % | GBp 2.600,00 | GBp 2.636,00 | GBp 2.578,00 | 2,62M |
| 2026-07-07 | GBp 2.624,00 | -0,23 % | GBp 2.650,00 | GBp 2.697,00 | GBp 2.619,00 | 2,41M |
| 2026-07-06 | GBp 2.630,00 | +0,73 % | GBp 2.606,00 | GBp 2.630,00 | GBp 2.594,00 | 2,15M |
| 2026-07-03 | GBp 2.611,00 | +1,01 % | GBp 2.590,00 | GBp 2.613,00 | GBp 2.562,00 | 1,34M |
| 2026-07-02 | GBp 2.585,00 | +2,78 % | GBp 2.500,00 | GBp 2.600,00 | GBp 2.498,00 | 2,39M |
| 2026-07-01 | GBp 2.515,00 | +1,17 % | GBp 2.500,00 | GBp 2.522,00 | GBp 2.482,00 | 3,00M |
| 2026-06-30 | GBp 2.486,00 | -0,40 % | GBp 2.480,00 | GBp 2.870,00 | GBp 2.456,00 | 2,46M |
| 2026-06-29 | GBp 2.496,00 | -1,42 % | GBp 2.523,00 | GBp 2.566,00 | GBp 2.477,00 | 2,59M |
| 2026-06-26 | GBp 2.532,00 | -0,08 % | GBp 2.522,00 | GBp 2.580,00 | GBp 2.503,00 | 2,24M |
| 2026-06-25 | GBp 2.534,00 | +11,48 % | GBp 2.447,00 | GBp 2.540,00 | GBp 2.411,00 | 4,27M |
| 2026-06-24 | GBp 2.273,00 | -0,13 % | GBp 2.257,00 | GBp 2.304,00 | GBp 2.229,00 | 3,03M |
| 2026-06-23 | GBp 2.276,00 | +0,75 % | GBp 2.207,00 | GBp 2.277,00 | GBp 2.207,00 | 3,58M |
| 2026-06-22 | GBp 2.259,00 | +2,59 % | GBp 2.220,00 | GBp 2.267,00 | GBp 2.207,00 | 1,78M |
| 2026-06-19 | GBp 2.202,00 | -1,92 % | GBp 2.242,00 | GBp 2.253,29 | GBp 2.200,00 | 5,60M |
| 2026-06-18 | GBp 2.245,00 | -2,52 % | GBp 2.241,00 | GBp 2.246,00 | GBp 2.195,00 | 3,30M |
| 2026-06-17 | GBp 2.303,00 | -0,86 % | GBp 2.321,00 | GBp 2.374,00 | GBp 2.287,00 | 2,18M |
| 2026-06-16 | GBp 2.323,00 | +1,66 % | GBp 2.274,00 | GBp 2.355,00 | GBp 2.261,00 | 2,97M |
| 2026-06-15 | GBp 2.285,00 | -1,04 % | GBp 2.333,00 | GBp 2.393,00 | GBp 2.285,00 | 3,10M |
| 2026-06-12 | GBp 2.309,00 | +3,78 % | GBp 2.266,00 | GBp 2.319,00 | GBp 2.250,00 | 2,22M |
| 2026-06-11 | GBp 2.225,00 | +1,74 % | GBp 2.197,00 | GBp 2.256,00 | GBp 2.187,00 | 2,38M |
| 2026-06-10 | GBp 2.187,00 | +0,37 % | GBp 2.174,00 | GBp 2.209,00 | GBp 2.163,00 | 1,87M |
| 2026-06-09 | GBp 2.179,00 | -0,59 % | GBp 2.195,00 | GBp 2.236,00 | GBp 2.175,00 | 3,13M |
| 2026-06-08 | GBp 2.192,00 | -0,77 % | GBp 2.201,00 | GBp 2.212,00 | GBp 2.179,00 | 3,51M |
| 2026-06-05 | GBp 2.209,00 | +0,87 % | GBp 2.190,00 | GBp 2.247,00 | GBp 2.182,00 | 2,31M |
| 2026-06-04 | GBp 2.190,00 | +2,77 % | GBp 2.143,00 | GBp 2.212,00 | GBp 2.135,00 | 2,62M |
| 2026-06-03 | GBp 2.131,00 | -1,07 % | GBp 2.150,00 | GBp 2.170,00 | GBp 2.105,00 | 3,10M |
| 2026-06-02 | GBp 2.154,00 | -1,15 % | GBp 2.193,00 | GBp 2.224,00 | GBp 2.133,00 | 3,79M |
| 2026-06-01 | GBp 2.179,00 | -4,22 % | GBp 2.268,00 | GBp 2.287,00 | GBp 2.179,00 | 4,59M |
| 2026-05-29 | GBp 2.275,00 | +0,35 % | GBp 2.290,00 | GBp 2.341,00 | GBp 2.275,00 | 7,51M |
| 2026-05-28 | GBp 2.267,00 | -2,07 % | GBp 2.300,00 | GBp 2.326,00 | GBp 2.267,00 | 2,86M |