36,600€
-0,81%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 36,90 | 37,10 | 36,20 | 36,60 | -0,81% | 686,00 |
| 08.01.2026 | 37,10 | 37,30 | 35,40 | 36,90 | -2,38% | 1.911,00 |
| 07.01.2026 | 38,40 | 38,50 | 37,40 | 37,80 | -1,31% | 20,00 |
| 06.01.2026 | 38,20 | 38,30 | 38,10 | 38,30 | 3,23% | - |
| 05.01.2026 | 37,60 | 37,60 | 36,90 | 37,10 | -1,07% | 311,00 |
| 02.01.2026 | 37,20 | 38,20 | 37,20 | 37,50 | 1,08% | 34,00 |
| 30.12.2025 | 37,10 | 37,10 | 36,90 | 37,10 | -1,59% | - |
| 29.12.2025 | 37,60 | 37,70 | 37,60 | 37,70 | 0,00% | - |
| 23.12.2025 | 37,30 | 38,00 | 37,30 | 37,70 | 0,27% | - |
| 22.12.2025 | 38,00 | 38,10 | 37,30 | 37,60 | -0,27% | 1.385,00 |
| 19.12.2025 | 37,70 | 37,90 | 37,20 | 37,70 | 2,17% | - |
| 18.12.2025 | 36,80 | 36,90 | 36,80 | 36,90 | 0,54% | - |
| 17.12.2025 | 36,90 | 36,90 | 36,50 | 36,70 | 0,27% | 153,00 |
| 16.12.2025 | 36,60 | 36,70 | 35,80 | 36,60 | 1,95% | 338,00 |
| 12.12.2025 | 36,70 | 37,00 | 35,70 | 35,90 | -1,37% | 40,00 |
| 11.12.2025 | 36,30 | 36,40 | 35,90 | 36,40 | 0,00% | 23,00 |
| 10.12.2025 | 36,50 | 36,50 | 36,00 | 36,40 | -1,36% | - |
| 09.12.2025 | 37,10 | 37,80 | 36,90 | 36,90 | 0,27% | 35,00 |
| 08.12.2025 | 37,70 | 37,90 | 36,60 | 36,80 | -2,90% | 5,00 |
| 05.12.2025 | 36,70 | 38,10 | 36,70 | 37,90 | 7,67% | 35,00 |
| 04.12.2025 | 34,50 | 35,20 | 34,50 | 35,20 | 2,33% | - |
| 03.12.2025 | 34,10 | 34,50 | 34,10 | 34,40 | -0,58% | - |
| 02.12.2025 | 35,80 | 35,90 | 34,30 | 34,60 | -5,72% | - |
| 01.12.2025 | 36,80 | 36,80 | 36,70 | 36,70 | -0,54% | 30,00 |
| 28.11.2025 | 36,90 | 36,90 | 36,30 | 36,90 | -0,54% | 1.158,00 |
| 27.11.2025 | 37,30 | 37,30 | 37,10 | 37,10 | -1,07% | - |
| 26.11.2025 | 37,60 | 37,70 | 36,70 | 37,50 | 0,54% | 545,00 |
| 25.11.2025 | 37,60 | 37,90 | 36,30 | 37,30 | -1,58% | 1.131,00 |
| 24.11.2025 | 37,70 | 39,00 | 37,70 | 37,90 | 1,61% | 701,00 |
| 21.11.2025 | 38,10 | 38,50 | 36,80 | 37,30 | -4,11% | 541,00 |
| 20.11.2025 | 37,90 | 39,00 | 37,90 | 38,90 | 2,64% | 416,00 |
| 19.11.2025 | 38,00 | 38,00 | 37,90 | 37,90 | -1,04% | - |
| 18.11.2025 | 38,80 | 39,30 | 37,90 | 38,30 | -1,79% | - |
| 17.11.2025 | 38,20 | 39,50 | 38,20 | 39,00 | 1,04% | 139,00 |
| 14.11.2025 | 39,10 | 40,00 | 37,00 | 38,60 | -1,53% | 142,00 |
| 13.11.2025 | 46,90 | 47,00 | 37,70 | 39,20 | -15,52% | 430,00 |
| 12.11.2025 | 48,30 | 48,40 | 46,30 | 46,40 | -3,73% | 54,00 |
| 11.11.2025 | 49,70 | 49,80 | 48,00 | 48,20 | -2,43% | - |
| 10.11.2025 | 48,40 | 49,85 | 48,20 | 49,40 | 1,65% | 358,00 |
| 07.11.2025 | 48,30 | 48,80 | 48,30 | 48,60 | -2,21% | - |
| 06.11.2025 | 50,25 | 50,25 | 49,40 | 49,70 | -0,20% | - |
| 05.11.2025 | 49,40 | 49,90 | 49,20 | 49,80 | -1,87% | 93,00 |
| 04.11.2025 | 50,75 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 03.11.2025 | 50,50 | 50,75 | 50,25 | 50,75 | 0,00% | 30,00 |
| 29.10.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 28.10.2025 | 51,25 | 51,25 | 51,00 | 51,25 | 1,99% | - |
| 27.10.2025 | 50,25 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 24.10.2025 | 50,50 | 51,25 | 50,25 | 50,75 | 0,69% | - |
| 23.10.2025 | 50,50 | 50,75 | 49,60 | 50,40 | 0,30% | - |
| 22.10.2025 | 49,90 | 50,75 | 49,70 | 50,25 | 0,70% | - |
| 21.10.2025 | 49,90 | 50,15 | 49,70 | 49,90 | 0,00% | - |
| 20.10.2025 | 49,80 | 50,15 | 49,10 | 49,90 | 1,63% | 1,00 |
| 17.10.2025 | 49,10 | 49,50 | 48,60 | 49,10 | -0,81% | - |
| 16.10.2025 | 49,60 | 50,20 | 48,90 | 49,50 | -0,40% | - |
| 14.10.2025 | 51,25 | 51,25 | 49,20 | 49,70 | -0,50% | 41,00 |
| 13.10.2025 | 49,80 | 50,75 | 49,70 | 49,95 | 0,10% | - |
| 08.10.2025 | 49,70 | 49,90 | 49,70 | 49,90 | -0,10% | - |
| 07.10.2025 | 50,25 | 50,75 | 49,70 | 49,95 | -1,58% | 2.538,00 |
| 06.10.2025 | 50,75 | 51,25 | 49,60 | 50,75 | 1,70% | 7.759,00 |
| 03.10.2025 | 49,80 | 50,25 | 49,70 | 49,90 | 0,60% | 16,00 |
| 02.10.2025 | 47,80 | 49,70 | 47,80 | 49,60 | 5,98% | 312,00 |
| 01.10.2025 | 46,90 | 46,90 | 46,70 | 46,80 | 0,00% | - |
| 30.09.2025 | 46,00 | 47,30 | 45,90 | 46,80 | -0,85% | 280,00 |
| 29.09.2025 | 46,50 | 47,30 | 46,10 | 47,20 | 1,07% | 1,00 |
| 26.09.2025 | 45,40 | 46,80 | 45,30 | 46,70 | 6,14% | 12,00 |
| 25.09.2025 | 44,50 | 44,70 | 43,90 | 44,00 | -3,08% | - |
| 24.09.2025 | 45,30 | 45,40 | 45,30 | 45,40 | -0,44% | - |
| 23.09.2025 | 45,50 | 45,60 | 45,40 | 45,60 | 0,44% | - |
| 22.09.2025 | 45,00 | 45,50 | 44,90 | 45,40 | 0,00% | 220,00 |
| 19.09.2025 | 45,30 | 45,40 | 45,30 | 45,40 | 0,00% | - |
| 18.09.2025 | 44,10 | 45,40 | 44,10 | 45,40 | 2,48% | - |
| 17.09.2025 | 43,60 | 44,40 | 43,50 | 44,30 | -1,56% | - |
| 16.09.2025 | 44,50 | 45,30 | 44,50 | 45,00 | 0,90% | - |
| 15.09.2025 | 43,50 | 44,60 | 43,50 | 44,60 | -0,67% | 50,00 |
| 12.09.2025 | 44,80 | 45,10 | 44,70 | 44,90 | 2,51% | - |
| 11.09.2025 | 43,70 | 43,80 | 43,60 | 43,80 | -2,67% | - |
| 10.09.2025 | 45,60 | 45,90 | 44,80 | 45,00 | -2,60% | 204,00 |
| 09.09.2025 | 46,30 | 46,30 | 46,20 | 46,20 | 0,22% | - |
| 08.09.2025 | 46,20 | 46,70 | 45,50 | 46,10 | 0,00% | - |
| 05.09.2025 | 45,20 | 46,20 | 45,00 | 46,10 | 2,22% | 208,00 |
| 04.09.2025 | 45,10 | 45,70 | 45,00 | 45,10 | 0,00% | 5,00 |
| 03.09.2025 | 45,70 | 45,70 | 44,50 | 45,10 | -0,44% | 300,00 |
| 02.09.2025 | 46,10 | 46,40 | 44,30 | 45,30 | -1,95% | 1.534,00 |
| 01.09.2025 | 47,20 | 47,30 | 45,60 | 46,20 | -1,91% | 1.693,00 |
| 29.08.2025 | 47,10 | 47,20 | 46,80 | 47,10 | 0,00% | 221,00 |
| 28.08.2025 | 47,90 | 47,90 | 46,90 | 47,10 | -1,67% | - |
| 27.08.2025 | 47,20 | 48,10 | 47,10 | 47,90 | 1,70% | - |
| 26.08.2025 | 47,50 | 48,30 | 47,10 | 47,10 | -2,28% | 343,00 |
| 25.08.2025 | 47,50 | 48,80 | 47,30 | 48,20 | 1,69% | 75,00 |
| 22.08.2025 | 47,70 | 47,90 | 47,20 | 47,40 | -0,42% | 1.010,00 |
| 21.08.2025 | 47,50 | 47,90 | 47,10 | 47,60 | 0,00% | 31,00 |
| 20.08.2025 | 47,40 | 47,60 | 47,00 | 47,60 | 0,63% | 196,00 |
| 19.08.2025 | 46,80 | 47,50 | 46,50 | 47,30 | 1,94% | 402,00 |
| 18.08.2025 | 45,40 | 47,00 | 45,20 | 46,40 | 1,75% | 224,00 |
| 15.08.2025 | 47,90 | 48,00 | 45,40 | 45,60 | -5,00% | 62,00 |
| 14.08.2025 | 48,00 | 48,20 | 47,40 | 48,00 | 0,63% | - |
| 13.08.2025 | 47,40 | 48,10 | 47,30 | 47,70 | 0,00% | 102,00 |
| 12.08.2025 | 47,80 | 48,50 | 47,50 | 47,70 | 0,00% | - |
| 11.08.2025 | 47,10 | 47,90 | 47,00 | 47,70 | 0,85% | 1.226,00 |
| 08.08.2025 | 47,10 | 47,60 | 46,30 | 47,30 | 1,50% | 115,00 |