Deutsche Märkte öffnen in 18 Minuten

3i Group plc (III.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.348,50+8,00 (+0,60%)
Börsenschluss: 06:28PM GMT
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20220,000,000,001.348,501.348,506.552
29. Nov. 20221.340,501.360,001.340,501.340,501.340,503.215.733
28. Nov. 20221.350,501.364,501.338,001.343,001.343,002.501.825
25. Nov. 20221.357,501.364,501.347,001.357,001.357,00963.159
24. Nov. 20221.353,501.368,001.351,001.357,501.357,50767.421
23. Nov. 20221.329,001.352,001.323,501.348,501.348,501.180.778
22. Nov. 20221.307,501.331,001.307,501.320,501.320,501.314.945
21. Nov. 20221.307,501.329,501.299,501.316,501.316,501.781.980
18. Nov. 20221.289,501.325,001.282,501.313,501.313,502.044.664
17. Nov. 20221.265,001.285,501.259,501.282,501.282,501.257.163
16. Nov. 20221.286,501.296,501.257,501.257,501.257,502.689.083
15. Nov. 20221.291,501.307,001.282,001.294,501.294,501.868.657
14. Nov. 20221.304,501.308,631.255,501.283,501.283,502.468.999
11. Nov. 20221.323,001.325,501.297,501.297,501.297,503.831.617
10. Nov. 20221.260,001.321,001.237,001.300,001.300,005.150.658
09. Nov. 20221.252,001.262,501.240,501.253,001.253,001.163.752
08. Nov. 20221.230,001.255,501.222,751.255,501.255,501.726.641
07. Nov. 20221.216,501.243,501.215,001.235,501.235,501.220.733
04. Nov. 20221.203,501.225,501.195,501.221,001.221,002.157.005
03. Nov. 20221.187,501.197,001.165,501.197,001.197,006.647.711
02. Nov. 20221.194,501.212,501.187,381.200,001.200,001.077.826
01. Nov. 20221.180,501.211,001.178,501.194,001.194,001.979.710
31. Okt. 20221.167,001.170,001.148,001.160,501.160,501.320.196
28. Okt. 20221.164,001.168,001.147,251.166,001.166,00986.304
27. Okt. 20221.164,501.180,501.158,001.175,501.175,503.514.335
26. Okt. 20221.145,001.177,501.138,001.174,501.174,501.488.280
25. Okt. 20221.120,001.152,501.116,501.146,001.146,001.217.784
24. Okt. 20221.098,001.125,501.084,251.115,501.115,501.125.921
21. Okt. 20221.084,501.096,501.073,001.090,001.090,001.397.652
20. Okt. 20221.093,501.103,501.083,001.097,001.097,002.910.284
19. Okt. 20221.116,501.121,501.094,001.097,501.097,50988.378
18. Okt. 20221.109,501.126,501.104,001.115,001.115,001.507.635
17. Okt. 20221.077,501.117,001.067,001.101,001.101,001.236.554
14. Okt. 20221.106,001.109,751.074,001.080,001.080,002.079.747
13. Okt. 20221.056,001.094,501.044,501.084,501.084,502.280.233
12. Okt. 20221.080,501.092,001.056,501.062,001.062,002.058.067
11. Okt. 20221.114,501.118,501.067,001.081,501.081,502.372.803
10. Okt. 20221.101,501.124,501.100,701.115,001.115,001.725.690
07. Okt. 20221.123,501.131,001.105,001.109,501.109,502.040.908
06. Okt. 20221.130,001.147,501.122,001.130,001.130,002.580.582
05. Okt. 20221.159,501.159,501.117,001.126,501.126,501.773.612
04. Okt. 20221.101,501.155,001.099,001.152,501.152,501.930.863
03. Okt. 20221.081,501.102,501.069,501.098,501.098,501.368.857
30. Sept. 20221.078,001.109,711.076,501.093,001.093,002.621.899
29. Sept. 20221.106,001.112,781.063,001.079,501.079,504.096.325
28. Sept. 20221.106,501.133,001.098,001.119,001.119,002.366.379
27. Sept. 20221.133,501.154,501.117,001.117,001.117,001.975.095
26. Sept. 20221.080,001.125,001.080,001.081,721.081,722.075.083
23. Sept. 20221.105,501.114,501.074,501.087,501.087,502.305.030
22. Sept. 20221.124,501.132,001.104,001.114,001.114,001.700.800
21. Sept. 20221.094,501.138,501.089,881.138,501.138,502.335.855
20. Sept. 20221.134,001.143,501.099,001.099,001.099,001.214.832
16. Sept. 20221.121,001.146,501.112,001.134,001.134,003.519.396
15. Sept. 20221.138,501.147,501.126,001.132,001.132,00880.196
14. Sept. 20221.145,501.159,961.127,001.133,001.133,001.338.471
13. Sept. 20221.197,001.205,501.163,001.163,001.163,001.278.732
12. Sept. 20221.180,501.200,001.174,001.195,001.195,001.567.538
09. Sept. 20221.157,001.183,501.157,001.166,501.166,501.554.869
08. Sept. 20221.185,001.188,001.131,001.155,501.155,501.109.332
07. Sept. 20221.162,501.185,501.156,501.179,001.179,001.675.217
06. Sept. 20221.161,001.187,001.160,001.175,001.175,001.253.723
05. Sept. 20221.141,001.161,001.128,001.161,001.161,001.653.707
02. Sept. 20221.144,501.170,501.125,501.170,501.170,501.422.327
01. Sept. 20221.209,001.210,501.130,501.133,501.133,502.351.367
31. Aug. 20221.217,001.231,001.194,001.215,501.215,506.349.437
30. Aug. 20221.175,001.226,501.175,001.209,001.209,001.710.629
26. Aug. 20221.232,501.236,501.192,991.193,001.193,001.986.222
25. Aug. 20221.241,001.251,001.222,001.224,001.224,00805.374
24. Aug. 20221.227,001.230,001.200,501.222,501.222,50990.171
23. Aug. 20221.226,001.234,001.219,001.222,501.222,506.523.424
22. Aug. 20221.244,001.247,691.225,001.229,501.229,502.379.263
19. Aug. 20221.257,001.257,001.237,231.240,001.240,002.787.270
18. Aug. 20221.263,001.274,001.251,251.260,501.260,50693.484
17. Aug. 20221.257,001.279,001.252,501.258,501.258,501.238.891
16. Aug. 20221.259,001.268,001.249,501.253,501.253,50864.704
15. Aug. 20221.267,001.267,001.243,501.251,501.251,501.116.144
12. Aug. 20221.251,001.259,001.247,501.259,001.259,00729.234
11. Aug. 20221.286,001.286,001.255,001.255,001.255,001.102.746
10. Aug. 20221.238,501.278,001.235,501.273,501.273,502.046.240
09. Aug. 20221.256,501.258,961.237,001.241,501.241,501.794.826
08. Aug. 20221.226,001.260,001.226,001.250,501.250,50979.960
05. Aug. 20221.264,001.266,501.222,001.222,501.222,501.885.949
04. Aug. 20221.261,001.268,501.249,001.259,501.259,502.427.628
03. Aug. 20221.242,501.257,001.234,501.257,001.257,001.007.918
02. Aug. 20221.259,501.259,501.237,501.243,501.243,501.247.815
01. Aug. 20221.267,001.275,501.252,501.260,501.260,50877.065
29. Juli 20221.257,001.274,001.249,701.269,501.269,502.406.165
28. Juli 20221.234,501.246,001.226,001.246,001.246,001.570.806
27. Juli 20221.210,001.233,001.204,001.220,001.220,00843.411
26. Juli 20221.227,001.229,501.191,001.202,001.202,002.566.731
25. Juli 20221.229,001.237,001.223,001.227,001.227,007.532.866
22. Juli 20221.254,001.257,501.237,001.237,001.237,001.775.861
21. Juli 20221.202,001.250,251.199,001.247,001.247,002.535.389
20. Juli 20221.205,501.214,001.186,001.197,001.197,003.482.469
19. Juli 20221.183,001.202,001.171,001.198,001.198,001.085.653
18. Juli 20221.198,501.205,501.188,001.190,501.190,501.783.978
15. Juli 20221.159,001.190,001.152,001.187,001.187,001.600.682
14. Juli 20221.177,001.184,001.148,501.155,001.155,002.027.925
13. Juli 20221.172,001.194,001.158,501.179,001.179,005.219.382
12. Juli 20221.137,501.182,001.132,501.177,001.177,001.482.912
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...