Deutsche Märkte geschlossen

3i Group plc (III.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.679,00+20,50 (+1,24%)
Börsenschluss: 04:29PM BST
Zeitraum:
30. März 2022 - 30. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. März 20231.673,001.683,501.659,001.679,001.679,00489.671
29. März 20231.639,501.662,001.630,001.658,501.658,502.397.453
28. März 20231.622,501.625,281.603,501.610,501.610,508.872.328
27. März 20231.569,501.612,501.560,001.609,001.609,003.671.240
24. März 20231.569,501.572,381.527,501.542,501.542,501.621.622
23. März 20231.593,001.610,001.568,001.583,501.583,503.547.684
22. März 20231.555,501.578,001.549,321.569,001.569,001.303.514
21. März 20231.533,501.571,501.532,001.567,501.567,502.731.345
20. März 20231.464,501.531,001.440,501.520,001.520,006.802.632
17. März 20231.525,501.541,201.465,001.482,501.482,504.419.802
16. März 20231.518,001.529,501.494,501.519,001.519,003.310.881
15. März 20231.535,001.536,501.471,801.488,001.488,001.802.721
14. März 20231.510,501.540,001.493,001.539,501.539,501.856.816
13. März 20231.586,001.586,501.503,001.509,501.509,502.877.943
10. März 20231.616,501.616,501.567,001.581,501.581,503.065.712
09. März 20231.628,501.639,691.612,501.634,001.634,002.428.446
08. März 20231.629,001.640,501.623,001.639,501.639,50905.419
07. März 20231.641,501.657,501.635,001.640,501.640,501.752.125
06. März 20231.637,501.648,501.623,501.647,001.647,001.370.955
03. März 20231.640,501.662,001.632,501.632,501.632,503.342.931
02. März 20231.632,501.653,501.630,501.649,501.649,504.242.471
01. März 20231.625,501.664,501.625,501.637,001.637,001.887.081
28. Feb. 20231.642,501.658,001.627,001.627,001.627,003.388.072
27. Feb. 20231.635,001.655,501.630,501.651,001.651,002.873.772
24. Feb. 20231.634,501.637,001.613,001.624,001.624,001.230.637
23. Feb. 20231.614,501.639,501.614,501.629,501.629,501.265.031
22. Feb. 20231.625,001.625,001.596,501.614,501.614,502.641.771
21. Feb. 20231.645,001.645,001.616,501.632,001.632,004.200.524
20. Feb. 20231.645,501.660,001.638,961.650,001.650,002.083.140
17. Feb. 20231.626,501.650,501.622,001.645,001.645,0011.758.800
16. Feb. 20231.685,001.685,001.639,001.641,001.641,002.708.705
15. Feb. 20231.641,001.673,001.637,501.673,001.673,001.556.771
14. Feb. 20231.655,501.665,501.637,501.641,501.641,501.440.043
13. Feb. 20231.631,001.656,001.629,501.654,501.654,501.932.284
10. Feb. 20231.635,001.646,001.615,001.632,001.632,002.010.831
09. Feb. 20231.639,501.661,001.633,501.646,001.646,007.549.104
08. Feb. 20231.634,501.645,221.626,001.631,001.631,001.286.053
07. Feb. 20231.631,501.634,961.619,501.628,501.628,501.461.942
06. Feb. 20231.630,501.641,251.625,501.634,501.634,501.167.010
03. Feb. 20231.639,001.644,001.626,501.636,501.636,502.935.967
02. Feb. 20231.620,501.651,501.617,501.640,001.640,002.666.813
01. Feb. 20231.577,501.610,001.574,501.610,001.610,003.523.411
31. Jan. 20231.580,501.583,001.559,451.575,001.575,003.507.175
30. Jan. 20231.604,001.610,501.570,501.586,501.586,503.009.432
27. Jan. 20231.599,501.609,501.581,501.607,501.607,503.885.938
26. Jan. 20231.489,001.600,251.489,001.594,001.594,007.223.851
25. Jan. 20231.472,501.480,501.449,001.460,001.460,002.755.949
24. Jan. 20231.481,501.491,501.468,501.468,501.468,503.048.011
23. Jan. 20231.465,001.481,501.456,501.477,001.477,001.267.151
20. Jan. 20231.425,001.464,001.421,001.462,501.462,502.810.733
19. Jan. 20231.428,001.437,501.409,001.415,501.415,501.346.541
18. Jan. 20231.446,001.453,501.430,501.431,001.431,001.669.305
17. Jan. 20231.444,001.457,501.431,501.445,001.445,003.495.133
16. Jan. 20231.440,501.451,001.437,001.440,501.440,501.157.036
13. Jan. 20231.407,001.442,501.396,501.437,501.437,502.968.311
12. Jan. 20231.437,501.438,611.400,501.411,001.411,003.638.763
11. Jan. 20231.404,001.452,001.402,851.426,001.426,004.555.689
10. Jan. 20231.383,501.404,501.379,001.399,001.399,002.903.584
09. Jan. 20231.378,501.392,001.371,001.388,001.388,001.372.414
06. Jan. 20231.351,501.375,001.348,501.375,001.375,001.797.700
05. Jan. 20231.348,501.360,001.336,001.350,501.350,501.765.046
04. Jan. 20231.349,001.360,001.343,501.349,501.349,501.747.073
03. Jan. 20231.345,501.366,501.332,501.340,001.340,001.650.828
30. Dez. 20221.345,501.345,501.331,501.341,501.341,50974.564
29. Dez. 20221.330,501.340,501.321,501.337,001.337,001.315.678
28. Dez. 20221.313,001.336,501.313,001.333,001.333,001.326.495
23. Dez. 20221.321,001.325,501.314,501.315,501.315,50675.956
22. Dez. 20221.332,001.335,501.316,001.321,001.321,001.723.867
21. Dez. 20221.295,001.331,001.295,001.329,001.329,001.147.237
20. Dez. 20221.276,001.296,501.271,001.288,501.288,502.734.943
19. Dez. 20221.281,501.295,501.276,501.287,501.287,501.504.286
16. Dez. 20221.333,501.335,001.276,501.276,501.276,505.290.061
15. Dez. 20221.335,501.351,501.328,001.336,501.336,504.291.527
14. Dez. 20221.353,501.353,501.338,501.345,001.345,001.342.084
13. Dez. 20221.338,501.375,001.326,001.356,001.356,001.935.331
12. Dez. 20221.330,001.350,501.330,001.333,001.333,001.311.973
09. Dez. 20221.336,001.348,001.320,501.338,001.338,002.671.151
08. Dez. 20221.314,501.336,501.314,501.330,001.330,002.329.021
07. Dez. 20221.311,501.322,501.305,501.314,501.314,501.476.102
06. Dez. 20221.309,501.318,501.298,501.311,501.311,501.913.250
05. Dez. 20221.315,001.324,501.306,501.313,501.313,502.127.397
02. Dez. 20221.326,001.334,001.308,001.318,001.318,002.085.361
01. Dez. 20221.345,001.346,001.311,001.315,501.315,502.237.302
01. Dez. 202223.25 Dividende
30. Nov. 20221.349,001.364,501.327,001.348,501.325,258.231.218
29. Nov. 20221.340,501.360,001.340,501.340,501.317,393.215.733
28. Nov. 20221.350,501.364,501.338,001.343,001.319,842.501.825
25. Nov. 20221.357,501.364,501.347,001.357,001.333,60963.159
24. Nov. 20221.353,501.368,001.351,001.357,501.334,09767.421
23. Nov. 20221.329,001.352,001.323,501.348,501.325,251.180.778
22. Nov. 20221.307,501.331,001.307,501.320,501.297,731.314.945
21. Nov. 20221.307,501.329,501.299,501.316,501.293,801.781.980
18. Nov. 20221.289,501.325,001.282,501.313,501.290,852.044.664
17. Nov. 20221.265,001.285,501.259,501.282,501.260,391.257.163
16. Nov. 20221.286,501.296,501.257,501.257,501.235,822.689.083
15. Nov. 20221.291,501.307,001.282,001.294,501.272,181.868.657
14. Nov. 20221.304,501.308,631.255,501.283,501.261,372.468.999
11. Nov. 20221.323,001.325,501.297,501.297,501.275,133.831.617
10. Nov. 20221.260,001.321,001.237,001.300,001.277,595.150.658
09. Nov. 20221.252,001.262,501.240,501.253,001.231,401.163.752
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...