28,640€
1,69%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,06 | 28,93 | 28,03 | 28,64 | 1,69% | 10.010,00 |
| 08.10.2026 | 28,37 | 28,42 | 27,90 | 28,17 | -1,04% | 698,00 |
| 07.10.2026 | 28,37 | 28,88 | 27,83 | 28,46 | 0,46% | 1.639,00 |
| 06.10.2026 | 28,58 | 28,94 | 27,85 | 28,33 | -1,20% | 3.566,00 |
| 05.10.2026 | 30,55 | 30,62 | 28,40 | 28,68 | -5,52% | 2.801,00 |
| 02.10.2026 | 30,04 | 30,78 | 30,00 | 30,35 | 1,17% | 377,00 |
| 01.10.2026 | 30,89 | 31,17 | 29,97 | 30,00 | -2,79% | 673,00 |
| 30.09.2026 | 31,27 | 31,74 | 30,74 | 30,86 | -1,20% | 250,00 |
| 29.09.2026 | 31,08 | 31,42 | 30,73 | 31,24 | 0,68% | 1.895,00 |
| 28.09.2026 | 31,31 | 31,66 | 30,94 | 31,03 | -0,83% | 2.740,00 |
| 25.09.2026 | 30,67 | 31,57 | 30,59 | 31,29 | 1,91% | 2.211,00 |
| 24.09.2026 | 31,10 | 31,14 | 30,59 | 30,70 | -1,19% | 1.640,00 |
| 23.09.2026 | 31,39 | 31,94 | 30,73 | 31,07 | -1,08% | 1.116,00 |
| 22.09.2026 | 31,92 | 32,15 | 31,34 | 31,41 | -1,86% | 1.375,00 |
| 21.09.2026 | 31,51 | 32,03 | 31,40 | 32,01 | 2,40% | 1.051,00 |
| 18.09.2026 | 31,81 | 32,01 | 31,25 | 31,26 | -1,25% | 888,00 |
| 17.09.2026 | 31,38 | 32,02 | 31,35 | 31,65 | 1,01% | 518,00 |
| 16.09.2026 | 30,69 | 31,49 | 30,41 | 31,34 | 2,35% | 1.400,00 |
| 15.09.2026 | 31,03 | 31,06 | 30,16 | 30,62 | -2,36% | 1.543,00 |
| 14.09.2026 | 31,12 | 31,50 | 30,97 | 31,36 | 0,55% | 3.250,00 |
| 11.09.2026 | 31,01 | 31,20 | 30,56 | 31,19 | 0,94% | 1.808,00 |
| 10.09.2026 | 31,58 | 31,77 | 30,82 | 30,90 | -2,34% | 1.452,00 |
| 09.09.2026 | 32,64 | 32,94 | 31,49 | 31,64 | -3,20% | 2.267,00 |
| 08.09.2026 | 32,51 | 33,08 | 32,45 | 32,68 | 0,51% | 1.547,00 |
| 07.09.2026 | 32,53 | 32,75 | 32,46 | 32,52 | 0,00% | 3.233,00 |
| 04.09.2026 | 33,07 | 33,17 | 32,45 | 32,52 | -0,79% | 915,00 |
| 03.09.2026 | 32,42 | 33,17 | 31,82 | 32,78 | 1,41% | 677,00 |
| 02.09.2026 | 32,82 | 32,91 | 32,19 | 32,32 | -1,55% | 3.041,00 |
| 01.09.2026 | 33,19 | 33,33 | 32,54 | 32,83 | -1,10% | 9.956,00 |
| 31.08.2026 | 33,10 | 34,14 | 32,02 | 33,20 | -0,63% | 1.307,00 |
| 28.08.2026 | 33,34 | 34,14 | 33,14 | 33,41 | 0,24% | 619,00 |
| 27.08.2026 | 33,65 | 33,65 | 33,05 | 33,33 | -1,07% | 516,00 |
| 26.08.2026 | 34,08 | 34,28 | 33,08 | 33,69 | -0,47% | 3.779,00 |
| 25.08.2026 | 34,86 | 34,87 | 33,80 | 33,85 | -2,15% | 4.124,00 |
| 24.08.2026 | 33,90 | 34,78 | 33,87 | 34,59 | 1,59% | 1.236,00 |
| 21.08.2026 | 32,97 | 34,08 | 32,74 | 34,05 | 3,99% | 841,00 |
| 20.08.2026 | 32,98 | 33,10 | 32,74 | 32,75 | 0,00% | 916,00 |
| 19.08.2026 | 32,96 | 33,28 | 32,61 | 32,75 | 8,68% | 461,00 |
| 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 |