Deutsche Märkte schließen in 6 Stunden 42 Minuten

3i Group Ord (III.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.917,00+19,00 (+0,66%)
Ab 09:33AM BST. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20242.904,002.923,002.896,002.917,002.917,0057.372
22. Mai 20242.955,002.978,002.847,002.898,002.898,002.348.041
21. Mai 20242.963,002.995,002.942,002.960,002.960,001.330.177
20. Mai 20242.959,002.982,002.957,002.977,002.977,00632.514
17. Mai 20242.964,002.971,002.936,002.958,002.958,001.619.993
16. Mai 20242.975,002.992,002.948,002.977,002.977,001.512.213
15. Mai 20242.966,002.984,002.932,002.966,002.966,00843.050
14. Mai 20242.916,002.955,502.895,002.950,002.950,002.064.440
13. Mai 20242.853,002.924,002.831,002.919,002.919,002.094.027
10. Mai 20242.831,002.865,002.795,402.851,002.851,002.151.338
09. Mai 20242.883,002.992,002.811,002.820,002.820,003.889.291
08. Mai 20242.947,002.979,002.934,002.974,002.974,002.112.613
07. Mai 20242.935,002.968,002.924,002.950,002.950,001.963.419
03. Mai 20242.853,002.891,002.824,002.891,002.891,001.407.052
02. Mai 20242.843,002.864,002.816,002.842,002.842,001.675.037
01. Mai 20242.881,002.842,002.842,002.845,002.845,0083.071
30. Apr. 20242.891,002.905,002.861,002.876,002.876,001.281.473
29. Apr. 20242.887,002.899,002.864,002.875,002.875,00749.747
26. Apr. 20242.862,002.886,002.850,002.879,002.879,001.360.542
25. Apr. 20242.841,002.868,002.812,002.843,002.843,001.763.828
24. Apr. 20242.871,002.893,002.844,002.850,002.850,001.194.375
23. Apr. 20242.871,002.882,502.837,002.859,002.859,002.020.282
22. Apr. 20242.852,002.866,002.825,002.844,002.844,001.743.874
19. Apr. 20242.822,002.841,002.789,002.835,002.835,001.528.912
18. Apr. 20242.858,002.864,002.825,002.846,002.846,002.074.506
17. Apr. 20242.798,002.858,402.798,002.840,002.840,003.419.757
16. Apr. 20242.801,002.830,002.787,002.801,002.801,001.139.706
15. Apr. 20242.829,002.876,102.829,002.851,002.851,001.466.498
12. Apr. 20242.857,002.870,002.829,002.829,002.829,001.785.858
11. Apr. 20242.825,002.839,002.766,002.819,002.819,001.868.059
10. Apr. 20242.802,002.827,002.794,002.827,002.827,003.736.908
09. Apr. 20242.810,002.820,002.776,002.777,002.777,002.934.604
08. Apr. 20242.805,002.833,422.801,002.823,002.823,001.852.113
05. Apr. 20242.772,002.810,002.744,002.810,002.810,003.037.951
04. Apr. 20242.803,002.822,002.797,002.819,002.819,002.194.554
03. Apr. 20242.788,002.806,002.776,002.806,002.806,004.218.235
02. Apr. 20242.813,002.842,992.782,002.793,002.793,001.838.854
28. März 20242.806,002.826,002.794,402.809,002.809,002.413.267
27. März 20242.822,002.828,002.792,002.802,002.802,001.692.960
26. März 20242.789,002.827,002.789,002.822,002.822,002.720.280
25. März 20242.814,002.820,002.780,002.791,002.791,002.428.568
22. März 20242.766,002.780,002.720,622.761,002.761,001.799.769
21. März 20242.577,002.761,002.562,002.748,002.748,003.218.171
20. März 20242.521,002.544,002.517,002.528,002.528,003.425.955
19. März 20242.523,002.538,002.512,002.525,002.525,002.823.272
18. März 20242.555,002.562,002.522,822.527,002.527,001.562.018
15. März 20242.524,002.566,002.524,002.555,002.555,004.416.652
14. März 20242.557,002.559,002.524,002.535,002.535,001.733.536
13. März 20242.569,002.585,002.552,912.556,002.556,002.742.788
12. März 20242.531,002.576,162.526,002.573,002.573,001.993.930
11. März 20242.498,002.525,002.485,002.519,002.519,002.522.204
08. März 20242.537,002.538,002.503,002.523,002.523,00965.730
07. März 20242.511,002.539,002.498,402.531,002.531,002.134.069
06. März 20242.502,002.534,002.495,002.522,002.522,001.771.414
05. März 20242.476,002.509,002.471,002.496,002.496,001.476.129
04. März 20242.494,002.498,002.472,002.485,002.485,001.873.691
01. März 20242.482,002.512,002.459,002.507,002.507,002.089.244
29. Feb. 20242.458,002.484,002.447,002.468,002.468,003.829.337
28. Feb. 20242.427,002.450,002.415,602.449,002.449,001.208.203
27. Feb. 20242.449,002.459,002.404,002.416,002.416,001.631.637
26. Feb. 20242.431,002.464,002.426,002.449,002.449,001.961.096
23. Feb. 20242.446,002.453,002.431,002.436,002.436,001.746.091
22. Feb. 20242.462,002.468,002.438,002.442,002.442,001.638.557
21. Feb. 20242.450,002.452,882.431,002.441,002.441,001.904.852
20. Feb. 20242.465,002.471,002.446,002.452,002.452,001.153.288
19. Feb. 20242.468,002.481,002.456,002.464,002.464,001.250.613
16. Feb. 20242.442,002.484,002.436,002.476,002.476,002.552.878
15. Feb. 20242.409,002.432,002.392,002.428,002.428,001.587.692
14. Feb. 20242.376,002.409,222.376,002.388,002.388,00773.309
13. Feb. 20242.399,002.402,872.352,002.376,002.376,001.144.227
12. Feb. 20242.419,002.433,002.397,402.409,002.409,002.858.923
09. Feb. 20242.382,002.416,322.379,672.414,002.414,005.042.049
08. Feb. 20242.346,002.395,002.346,002.382,002.382,001.683.075
07. Feb. 20242.317,002.343,002.307,002.334,002.334,001.996.534
06. Feb. 20242.357,002.362,002.312,002.316,002.316,003.756.031
05. Feb. 20242.362,002.376,002.334,002.341,002.341,001.761.400
02. Feb. 20242.365,002.378,002.322,602.352,002.352,001.884.292
01. Feb. 20242.430,002.449,002.336,002.351,002.351,003.165.826
31. Jan. 20242.501,002.507,002.472,002.479,002.479,003.064.916
30. Jan. 20242.447,002.507,002.447,002.497,002.497,002.453.880
29. Jan. 20242.440,002.447,002.414,002.433,002.433,003.257.739
26. Jan. 20242.370,002.411,002.356,002.411,002.411,001.780.498
25. Jan. 20242.345,002.380,002.338,002.374,002.374,002.235.501
24. Jan. 20242.355,002.387,002.323,002.358,002.358,002.475.315
23. Jan. 20242.374,002.383,002.356,002.368,002.368,001.115.706
22. Jan. 20242.361,002.380,002.335,002.369,002.369,002.020.204
19. Jan. 20242.340,002.369,002.329,002.336,002.336,005.776.258
18. Jan. 20242.327,002.327,002.283,002.326,002.326,002.855.790
17. Jan. 20242.308,002.324,002.280,002.319,002.319,001.830.322
16. Jan. 20242.309,002.336,002.298,002.333,002.333,001.896.276
15. Jan. 20242.311,002.344,002.307,002.321,002.321,00845.106
12. Jan. 20242.290,002.420,002.283,002.324,002.324,001.993.201
11. Jan. 20242.310,002.321,362.271,002.277,002.277,003.333.700
10. Jan. 20242.299,002.309,002.279,502.297,002.297,004.262.384
09. Jan. 20242.321,002.332,002.276,002.280,002.280,003.681.954
08. Jan. 20242.281,002.319,002.269,002.319,002.319,001.368.504
05. Jan. 20242.317,002.317,002.273,002.293,002.293,001.606.657
04. Jan. 20242.307,002.337,002.297,002.337,002.337,002.246.140
03. Jan. 20242.333,002.350,002.286,002.314,002.314,001.851.814
02. Jan. 20242.421,002.422,002.330,002.344,002.344,001.518.998
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...