24,195€
-15,19%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,13 | 30,58 | 29,63 | 30,13 | 0,25% | 3.076,00 |
| 04.05.2026 | 29,93 | 31,31 | 29,51 | 30,06 | -0,23% | 2.019,00 |
| 30.04.2026 | 29,43 | 30,18 | 29,01 | 30,13 | 0,35% | 1.361,00 |
| 29.04.2026 | 30,09 | 30,12 | 29,17 | 30,02 | -0,28% | 1.367,00 |
| 28.04.2026 | 30,23 | 30,34 | 29,79 | 30,11 | -0,45% | 615,00 |
| 27.04.2026 | 30,69 | 30,72 | 30,11 | 30,24 | -1,61% | 566,00 |
| 24.04.2026 | 31,14 | 31,15 | 30,50 | 30,74 | -1,11% | 1.387,00 |
| 23.04.2026 | 32,43 | 32,51 | 30,86 | 31,08 | -4,19% | 1.933,00 |
| 22.04.2026 | 32,78 | 32,97 | 32,17 | 32,44 | -0,83% | 1.822,00 |
| 21.04.2026 | 33,03 | 33,59 | 32,69 | 32,71 | -1,37% | 1.302,00 |
| 20.04.2026 | 33,54 | 33,54 | 32,72 | 33,17 | -1,65% | 442,00 |
| 17.04.2026 | 32,76 | 34,15 | 31,88 | 33,72 | 3,01% | 1.996,00 |
| 16.04.2026 | 32,69 | 33,44 | 32,27 | 32,74 | 0,17% | 2.880,00 |
| 15.04.2026 | 31,86 | 32,81 | 31,84 | 32,68 | 2,19% | 799,00 |
| 14.04.2026 | 31,86 | 32,09 | 31,45 | 31,98 | -0,09% | 2.300,00 |
| 13.04.2026 | 30,82 | 32,13 | 30,82 | 32,01 | 3,51% | 5.184,00 |
| 10.04.2026 | 31,14 | 31,38 | 30,62 | 30,93 | -0,40% | 2.918,00 |
| 09.04.2026 | 30,89 | 31,16 | 30,73 | 31,05 | -0,13% | 1.130,00 |
| 08.04.2026 | 31,64 | 33,20 | 30,85 | 31,09 | 1,68% | 1.402,00 |
| 07.04.2026 | 31,15 | 31,69 | 29,77 | 30,58 | -0,73% | 2.129,00 |
| 02.04.2026 | 29,60 | 31,10 | 29,10 | 30,80 | 0,65% | 2.018,00 |
| 01.04.2026 | 29,20 | 30,90 | 28,50 | 30,60 | 6,25% | 2.847,00 |
| 31.03.2026 | 27,40 | 29,00 | 27,20 | 28,80 | 6,67% | 2.999,00 |
| 30.03.2026 | 27,30 | 28,40 | 26,50 | 27,00 | -1,82% | 9.236,00 |
| 27.03.2026 | 27,30 | 27,90 | 26,70 | 27,50 | 1,10% | 1.665,00 |
| 26.03.2026 | 32,30 | 33,10 | 26,30 | 27,20 | -16,31% | 6.951,00 |
| 25.03.2026 | 32,20 | 32,90 | 31,80 | 32,50 | 0,62% | 947,00 |
| 24.03.2026 | 31,20 | 32,50 | 31,20 | 32,30 | 2,87% | 1.981,00 |
| 23.03.2026 | 31,70 | 31,90 | 30,00 | 31,40 | -0,95% | 1.311,00 |
| 20.03.2026 | 32,60 | 33,20 | 31,30 | 31,70 | -3,06% | 1.972,00 |
| 19.03.2026 | 33,80 | 34,10 | 31,80 | 32,70 | -2,68% | 1.703,00 |
| 18.03.2026 | 35,40 | 35,40 | 33,10 | 33,60 | -4,55% | 3.385,00 |
| 17.03.2026 | 34,20 | 35,60 | 34,20 | 35,20 | 2,92% | 1.080,00 |
| 16.03.2026 | 34,60 | 35,20 | 34,10 | 34,20 | -0,58% | 345,00 |
| 13.03.2026 | 34,20 | 35,10 | 33,80 | 34,40 | 0,29% | 284,00 |
| 12.03.2026 | 34,10 | 34,90 | 33,90 | 34,30 | -0,29% | 1.558,00 |
| 11.03.2026 | 34,60 | 34,80 | 33,60 | 34,40 | -0,86% | 2.723,00 |
| 10.03.2026 | 34,60 | 35,20 | 34,00 | 34,70 | 0,29% | 1.155,00 |
| 09.03.2026 | 34,20 | 35,40 | 33,40 | 34,60 | -0,29% | 2.689,00 |
| 06.03.2026 | 34,40 | 35,20 | 34,10 | 34,70 | 0,29% | 1.790,00 |
| 05.03.2026 | 36,80 | 37,00 | 33,80 | 34,60 | -6,99% | 4.464,00 |
| 04.03.2026 | 35,60 | 37,40 | 35,60 | 37,20 | 2,76% | 1.396,00 |
| 03.03.2026 | 36,80 | 37,20 | 35,70 | 36,20 | -2,16% | 3.005,00 |
| 02.03.2026 | 37,50 | 38,00 | 36,80 | 37,00 | -2,12% | 1.612,00 |
| 27.02.2026 | 37,60 | 38,20 | 37,20 | 37,80 | 0,53% | 624,00 |
| 26.02.2026 | 37,40 | 38,20 | 37,40 | 37,60 | 0,27% | 497,00 |
| 25.02.2026 | 37,80 | 38,20 | 37,20 | 37,50 | -1,32% | 1.888,00 |
| 24.02.2026 | 38,40 | 38,80 | 37,90 | 38,00 | -1,55% | 1.536,00 |
| 23.02.2026 | 39,20 | 39,20 | 38,40 | 38,60 | -2,03% | 1.178,00 |
| 20.02.2026 | 39,00 | 39,60 | 39,00 | 39,40 | 1,03% | 599,00 |
| 19.02.2026 | 39,20 | 39,80 | 38,80 | 39,00 | -1,02% | 869,00 |
| 18.02.2026 | 39,80 | 40,00 | 38,40 | 39,40 | -1,01% | 2.110,00 |
| 17.02.2026 | 40,00 | 41,20 | 39,40 | 39,80 | -1,00% | 336,00 |
| 16.02.2026 | 40,20 | 40,80 | 39,80 | 40,20 | 1,01% | 1.430,00 |
| 13.02.2026 | 38,10 | 40,10 | 38,00 | 39,80 | 4,19% | 2.256,00 |
| 12.02.2026 | 38,40 | 39,20 | 37,80 | 38,20 | -0,52% | 443,00 |
| 11.02.2026 | 38,20 | 39,00 | 37,50 | 38,40 | 0,52% | 2.077,00 |
| 10.02.2026 | 38,80 | 38,80 | 37,90 | 38,20 | -0,52% | 839,00 |
| 09.02.2026 | 39,50 | 39,70 | 38,20 | 38,40 | -2,54% | 793,00 |
| 06.02.2026 | 38,10 | 39,40 | 37,80 | 39,40 | 3,68% | 1.325,00 |
| 05.02.2026 | 38,80 | 39,80 | 37,70 | 38,00 | -2,06% | 2.926,00 |
| 04.02.2026 | 38,10 | 39,40 | 37,30 | 38,80 | 1,04% | 1.136,00 |
| 03.02.2026 | 39,30 | 39,30 | 37,90 | 38,40 | -2,54% | 1.707,00 |
| 02.02.2026 | 39,30 | 39,50 | 38,40 | 39,40 | 0,00% | 1.963,00 |
| 30.01.2026 | 40,10 | 40,20 | 38,80 | 39,40 | -2,96% | 2.807,00 |
| 29.01.2026 | 37,30 | 42,30 | 37,30 | 40,60 | 9,14% | 2.904,00 |
| 28.01.2026 | 36,90 | 37,30 | 36,30 | 37,20 | 2,20% | 3.635,00 |
| 27.01.2026 | 36,40 | 37,00 | 36,20 | 36,40 | 0,28% | 5.132,00 |
| 26.01.2026 | 37,80 | 38,20 | 36,00 | 36,30 | -4,47% | 4.043,00 |
| 23.01.2026 | 37,90 | 38,40 | 37,40 | 38,00 | 0,00% | 5.482,00 |
| 22.01.2026 | 38,20 | 38,80 | 37,60 | 38,00 | 0,00% | 468,00 |
| 21.01.2026 | 36,80 | 38,30 | 36,60 | 38,00 | 3,26% | 1.358,00 |
| 20.01.2026 | 37,70 | 37,70 | 36,50 | 36,80 | -2,65% | 1.654,00 |
| 19.01.2026 | 38,60 | 38,80 | 37,60 | 37,80 | -3,08% | 2.188,00 |
| 16.01.2026 | 38,60 | 39,20 | 38,60 | 39,00 | 2,09% | 526,00 |
| 15.01.2026 | 35,60 | 38,80 | 35,60 | 38,20 | 6,70% | 5.140,00 |
| 14.01.2026 | 35,80 | 36,40 | 35,30 | 35,80 | -0,56% | 3.227,00 |
| 13.01.2026 | 37,00 | 37,00 | 35,80 | 36,00 | -2,17% | 1.707,00 |
| 12.01.2026 | 36,60 | 36,90 | 35,60 | 36,80 | 0,55% | 912,00 |
| 09.01.2026 | 36,50 | 37,00 | 36,10 | 36,60 | 0,00% | 2.220,00 |
| 08.01.2026 | 37,50 | 37,50 | 35,40 | 36,60 | -1,61% | 1.733,00 |
| 07.01.2026 | 38,50 | 38,50 | 36,90 | 37,20 | -2,62% | 2.213,00 |
| 06.01.2026 | 38,10 | 38,60 | 37,80 | 38,20 | 0,79% | 12.343,00 |
| 05.01.2026 | 37,40 | 38,10 | 36,70 | 37,90 | 1,34% | 964,00 |
| 02.01.2026 | 37,80 | 38,20 | 37,10 | 37,40 | -0,53% | 1.321,00 |
| 30.12.2025 | 37,10 | 37,60 | 36,90 | 37,60 | 1,35% | 967,00 |
| 29.12.2025 | 37,70 | 38,00 | 37,00 | 37,10 | -1,33% | 3.831,00 |
| 23.12.2025 | 37,00 | 38,00 | 37,00 | 37,60 | 1,08% | 1.146,00 |
| 22.12.2025 | 38,10 | 38,10 | 36,60 | 37,20 | -1,59% | 4.525,00 |
| 19.12.2025 | 37,60 | 38,00 | 37,30 | 37,80 | -0,26% | 710,00 |
| 18.12.2025 | 36,80 | 38,40 | 36,70 | 37,90 | 2,43% | 2.949,00 |
| 17.12.2025 | 36,90 | 37,20 | 36,60 | 37,00 | -0,54% | 2.844,00 |
| 16.12.2025 | 36,00 | 37,40 | 36,00 | 37,20 | 1,64% | 2.619,00 |
| 15.12.2025 | 36,20 | 37,00 | 36,00 | 36,60 | 1,39% | 1.728,00 |
| 12.12.2025 | 36,60 | 37,20 | 35,70 | 36,10 | -1,63% | 2.174,00 |
| 11.12.2025 | 36,30 | 36,90 | 35,60 | 36,70 | 0,82% | 2.161,00 |
| 10.12.2025 | 36,70 | 37,00 | 35,80 | 36,40 | 0,00% | 2.884,00 |
| 09.12.2025 | 37,30 | 37,60 | 36,20 | 36,40 | -1,62% | 1.959,00 |
| 08.12.2025 | 37,60 | 38,10 | 36,60 | 37,00 | -1,86% | 3.512,00 |
| 05.12.2025 | 36,40 | 38,00 | 36,30 | 37,70 | 3,01% | 1.894,00 |