Deutsche Märkte geschlossen

3i Group Ord (III.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.344,00+28,00 (+1,21%)
Börsenschluss: 04:45PM GMT
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20232.324,002.352,002.318,002.344,002.344,00977.664
07. Dez. 20232.307,002.319,002.293,002.316,002.316,001.762.518
06. Dez. 20232.288,002.325,002.244,002.316,002.316,002.244.546
05. Dez. 20232.232,002.266,002.223,002.258,002.258,002.050.102
04. Dez. 20232.239,002.262,002.226,002.252,002.252,001.615.800
01. Dez. 20232.242,002.251,002.230,002.248,002.248,001.070.997
30. Nov. 20232.202,002.240,002.202,002.232,002.232,006.255.124
30. Nov. 20230.265 Dividende
29. Nov. 20232.200,002.231,002.196,002.231,002.230,731.124.484
28. Nov. 20232.179,002.206,002.167,002.204,002.203,741.780.243
27. Nov. 20232.177,002.200,002.163,002.190,002.189,74923.219
24. Nov. 20232.156,002.186,002.140,002.179,002.178,742.790.269
23. Nov. 20232.176,002.200,002.155,002.160,002.159,74666.442
22. Nov. 20232.160,002.187,002.141,002.174,002.173,741.416.348
21. Nov. 20232.157,002.167,002.140,002.151,002.150,74837.003
20. Nov. 20232.169,002.182,002.152,002.159,002.158,741.910.560
17. Nov. 20232.125,002.173,002.099,002.171,002.170,741.872.970
16. Nov. 20232.113,002.139,002.092,002.117,002.116,758.036.612
15. Nov. 20232.077,002.115,002.060,002.109,002.108,751.959.257
14. Nov. 20232.037,002.077,002.031,502.072,002.071,752.166.983
13. Nov. 20232.036,002.052,002.005,002.038,002.037,762.052.481
10. Nov. 20232.038,002.051,002.009,002.026,002.025,766.880.356
09. Nov. 20232.040,002.082,001.973,202.022,002.021,765.685.903
08. Nov. 20231.977,502.048,001.971,002.041,002.040,763.819.435
07. Nov. 20231.980,502.001,001.966,001.993,001.992,763.072.953
06. Nov. 20231.993,502.005,001.975,501.981,001.980,761.825.101
03. Nov. 20232.026,002.039,001.987,001.993,001.992,762.402.394
02. Nov. 20232.011,002.032,001.973,502.019,002.018,762.048.591
01. Nov. 20231.951,001.994,751.942,501.988,001.987,763.046.919
31. Okt. 20231.949,501.979,501.925,001.934,501.934,273.184.532
30. Okt. 20231.978,501.995,001.940,291.943,001.942,774.147.225
27. Okt. 20231.985,501.991,501.959,501.968,501.968,271.913.911
26. Okt. 20231.982,502.007,001.939,001.978,001.977,773.313.792
25. Okt. 20231.991,002.008,001.977,501.996,001.995,762.748.390
24. Okt. 20232.021,002.031,001.989,001.991,501.991,263.248.240
23. Okt. 20232.008,002.033,001.984,722.029,002.028,761.414.204
20. Okt. 20232.015,002.036,001.999,502.005,002.004,761.823.233
19. Okt. 20232.043,002.048,002.015,502.031,002.030,761.204.779
18. Okt. 20232.094,002.109,002.046,002.053,002.052,761.611.716
17. Okt. 20232.059,002.093,002.043,002.093,002.092,751.641.336
16. Okt. 20232.085,002.085,002.048,002.073,002.072,751.814.567
13. Okt. 20232.066,002.087,002.056,002.070,002.069,751.719.819
12. Okt. 20232.073,002.086,002.057,002.072,002.071,751.283.911
11. Okt. 20232.043,002.073,002.030,002.057,002.056,761.509.407
10. Okt. 20232.020,002.058,001.984,502.054,002.053,761.408.978
09. Okt. 20232.025,002.025,001.982,501.999,501.999,261.853.725
06. Okt. 20232.020,002.030,001.991,502.016,002.015,761.809.433
05. Okt. 20231.987,002.022,001.983,502.008,002.007,761.716.835
04. Okt. 20231.982,002.012,001.975,501.982,501.982,261.956.795
03. Okt. 20232.008,002.043,001.997,461.998,501.998,261.827.893
02. Okt. 20232.073,002.093,002.012,002.019,002.018,761.448.949
29. Sept. 20232.085,002.088,002.064,002.073,002.072,753.395.634
28. Sept. 20232.041,002.066,002.033,002.066,002.065,752.193.160
27. Sept. 20232.046,002.054,002.022,002.037,002.036,764.352.355
26. Sept. 20232.029,002.064,002.020,002.050,002.049,761.187.384
25. Sept. 20232.032,002.032,002.015,002.032,002.031,761.458.212
22. Sept. 20232.037,002.066,002.027,002.035,002.034,762.716.899
21. Sept. 20232.053,002.076,502.044,002.062,002.061,763.088.631
20. Sept. 20232.083,002.107,002.046,002.054,002.053,763.531.228
19. Sept. 20232.047,002.085,002.042,512.085,002.084,752.316.738
18. Sept. 20232.086,002.093,002.038,002.047,002.046,76994.012
15. Sept. 20232.063,002.095,002.050,002.084,002.083,755.840.625
14. Sept. 20232.044,002.051,002.017,002.047,002.046,762.215.489
13. Sept. 20232.041,002.046,002.011,002.038,002.037,761.860.765
12. Sept. 20232.030,002.058,002.025,002.038,002.037,762.389.781
11. Sept. 20231.996,002.021,001.995,502.020,002.019,764.153.474
08. Sept. 20231.997,002.009,001.970,501.993,501.993,261.310.417
07. Sept. 20231.945,501.991,501.945,001.986,001.985,761.798.609
06. Sept. 20231.973,001.978,001.935,001.957,001.956,771.134.044
05. Sept. 20231.994,002.004,001.966,001.983,501.983,261.800.344
04. Sept. 20232.007,002.012,001.998,502.002,002.001,761.309.672
01. Sept. 20231.990,502.005,001.981,001.998,501.998,261.439.083
31. Aug. 20231.985,002.000,001.984,001.993,501.993,268.793.412
30. Aug. 20231.979,501.983,251.962,501.982,001.981,76619.120
29. Aug. 20231.942,001.981,001.933,001.970,501.970,273.130.991
25. Aug. 20231.919,001.948,001.915,001.924,001.923,77924.120
24. Aug. 20231.939,501.954,001.922,001.923,501.923,27508.176
23. Aug. 20231.911,501.939,501.911,501.920,001.919,771.922.735
22. Aug. 20231.901,001.919,001.878,501.905,501.905,272.932.491
21. Aug. 20231.882,501.903,001.882,501.884,501.884,281.056.996
18. Aug. 20231.883,501.889,501.858,501.888,001.887,782.387.101
17. Aug. 20231.931,001.938,001.884,501.891,501.891,281.369.058
16. Aug. 20231.910,001.958,001.906,001.940,001.939,772.338.434
15. Aug. 20231.915,501.917,001.888,001.911,501.911,27940.491
14. Aug. 20231.895,501.913,001.888,501.910,001.909,772.808.733
11. Aug. 20231.926,501.943,501.899,321.907,501.907,271.773.908
10. Aug. 20231.935,001.948,001.932,001.947,501.947,271.960.972
09. Aug. 20231.930,001.946,001.924,501.925,501.925,276.463.772
08. Aug. 20231.917,501.933,001.904,001.917,001.916,772.661.449
07. Aug. 20231.893,001.931,501.891,751.925,501.925,272.214.554
04. Aug. 20231.892,001.903,501.874,501.900,001.899,77837.800
03. Aug. 20231.879,501.911,001.863,501.887,001.886,784.543.676
02. Aug. 20231.926,001.930,221.884,001.892,501.892,281.056.785
01. Aug. 20231.966,001.974,001.937,501.949,001.948,771.416.420
31. Juli 20231.986,501.998,491.973,001.977,001.976,771.875.856
28. Juli 20231.988,501.998,001.976,001.990,501.990,263.412.848
27. Juli 20231.994,502.000,001.978,251.998,001.997,764.373.196
26. Juli 20231.981,001.985,501.961,501.979,501.979,261.138.059
25. Juli 20231.964,001.988,001.949,001.981,001.980,766.247.670
24. Juli 20231.943,501.967,501.943,001.965,001.964,773.236.014
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...