29,020€
-0,33%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 28,64 | 29,84 | 28,50 | 29,59 | 1,61% | 100,00 |
| 29.10.2026 | 28,33 | 29,23 | 28,21 | 29,12 | 3,17% | 68,00 |
| 28.10.2026 | 28,63 | 28,66 | 28,13 | 28,22 | -1,62% | - |
| 27.10.2026 | 28,13 | 28,80 | 28,05 | 28,69 | 0,74% | 147,00 |
| 26.10.2026 | 27,66 | 28,83 | 27,54 | 28,48 | 4,17% | - |
| 23.10.2026 | 27,86 | 28,23 | 27,33 | 27,34 | -1,50% | 66,00 |
| 22.10.2026 | 27,85 | 28,09 | 27,63 | 27,75 | -0,48% | 400,00 |
| 21.10.2026 | 29,08 | 29,35 | 27,48 | 27,89 | -3,38% | 145,00 |
| 20.10.2026 | 28,61 | 28,95 | 28,53 | 28,86 | 0,73% | 32,00 |
| 19.10.2026 | 29,29 | 29,53 | 28,16 | 28,65 | -3,62% | 9,00 |
| 16.10.2026 | 29,31 | 29,77 | 29,18 | 29,73 | 1,28% | - |
| 15.10.2026 | 28,58 | 29,66 | 28,41 | 29,35 | 2,60% | 99,00 |
| 14.10.2026 | 28,75 | 29,23 | 28,52 | 28,61 | -0,10% | 638,00 |
| 13.10.2026 | 28,59 | 29,01 | 28,45 | 28,64 | -0,07% | - |
| 12.10.2026 | 28,85 | 29,11 | 28,29 | 28,66 | 0,23% | 380,00 |
| 09.10.2026 | 28,22 | 28,93 | 28,14 | 28,59 | 1,47% | - |
| 08.10.2026 | 28,52 | 28,52 | 27,91 | 28,18 | -1,57% | 325,00 |
| 07.10.2026 | 28,63 | 28,96 | 27,98 | 28,63 | 0,44% | - |
| 06.10.2026 | 28,54 | 28,94 | 28,08 | 28,50 | -0,38% | 350,00 |
| 05.10.2026 | 30,26 | 30,51 | 28,36 | 28,61 | -6,50% | 408,00 |
| 02.10.2026 | 30,02 | 30,79 | 29,87 | 30,60 | 1,61% | 1,00 |
| 01.10.2026 | 30,70 | 31,31 | 30,02 | 30,12 | -3,09% | 650,00 |
| 30.09.2026 | 31,25 | 31,63 | 31,01 | 31,08 | -0,69% | 2,00 |
| 29.09.2026 | 31,06 | 31,57 | 30,73 | 31,29 | -0,52% | 300,00 |
| 28.09.2026 | 31,13 | 31,66 | 31,10 | 31,46 | 1,60% | 300,00 |
| 25.09.2026 | 30,70 | 31,48 | 30,61 | 30,96 | 0,42% | 1,00 |
| 24.09.2026 | 30,92 | 31,97 | 30,52 | 30,83 | -0,63% | 200,00 |
| 23.09.2026 | 31,67 | 31,88 | 30,60 | 31,03 | -1,52% | 800,00 |
| 22.09.2026 | 32,09 | 32,29 | 31,41 | 31,51 | -1,18% | 110,00 |
| 21.09.2026 | 31,64 | 32,06 | 31,36 | 31,88 | 1,06% | - |
| 18.09.2026 | 31,72 | 32,14 | 31,32 | 31,55 | -0,96% | 3,00 |
| 17.09.2026 | 31,62 | 32,03 | 31,41 | 31,85 | 1,32% | 70,00 |
| 16.09.2026 | 30,79 | 31,58 | 30,43 | 31,44 | 2,80% | - |
| 15.09.2026 | 31,09 | 31,33 | 30,27 | 30,58 | -2,11% | 681,00 |
| 14.09.2026 | 30,95 | 31,57 | 30,90 | 31,24 | 0,64% | 423,00 |
| 11.09.2026 | 30,74 | 31,19 | 30,61 | 31,04 | 0,58% | - |
| 10.09.2026 | 31,49 | 31,75 | 30,79 | 30,86 | -2,68% | 1.146,00 |
| 09.09.2026 | 32,62 | 33,01 | 31,71 | 31,71 | -3,10% | 84,00 |
| 08.09.2026 | 32,47 | 33,35 | 32,17 | 32,73 | 0,80% | 151,00 |
| 07.09.2026 | 32,55 | 32,97 | 32,39 | 32,47 | -0,58% | 1,00 |
| 04.09.2026 | 33,07 | 33,32 | 32,60 | 32,66 | 0,54% | - |
| 03.09.2026 | 32,16 | 32,81 | 31,75 | 32,48 | -0,40% | - |
| 02.09.2026 | 33,10 | 33,16 | 32,16 | 32,61 | -0,76% | 1.700,00 |
| 01.09.2026 | 33,05 | 33,09 | 32,44 | 32,86 | 0,12% | 1.491,00 |
| 31.08.2026 | 33,05 | 34,71 | 31,95 | 32,82 | -1,07% | 1.665,00 |
| 28.08.2026 | 33,43 | 34,10 | 33,13 | 33,18 | -0,51% | 280,00 |
| 27.08.2026 | 33,42 | 34,04 | 33,11 | 33,35 | -0,51% | - |
| 26.08.2026 | 33,82 | 34,39 | 33,07 | 33,52 | -2,26% | 1.650,00 |
| 25.08.2026 | 34,79 | 35,02 | 33,96 | 34,29 | -1,35% | 42,00 |
| 24.08.2026 | 33,82 | 35,06 | 33,78 | 34,76 | 3,31% | 281,00 |
| 21.08.2026 | 32,83 | 33,65 | 32,77 | 33,65 | 2,51% | - |
| 20.08.2026 | 32,94 | 33,09 | 32,57 | 32,82 | -1,35% | 150,00 |
| 19.08.2026 | 33,05 | 33,34 | 32,70 | 33,27 | -1,48% | 100,00 |
| 18.08.2026 | 32,90 | 33,80 | 32,85 | 33,77 | 1,72% | 142,00 |
| 17.08.2026 | 32,89 | 33,40 | 32,85 | 33,20 | 1,45% | - |
| 14.08.2026 | 32,81 | 33,29 | 32,46 | 32,73 | -0,27% | 50,00 |
| 13.08.2026 | 33,24 | 33,72 | 32,82 | 32,82 | -1,56% | 395,00 |
| 12.08.2026 | 32,35 | 33,45 | 32,35 | 33,34 | 3,00% | 105,00 |
| 11.08.2026 | 33,42 | 33,42 | 32,26 | 32,37 | -1,88% | 43,00 |
| 10.08.2026 | 33,95 | 34,09 | 32,97 | 32,99 | -2,63% | 557,00 |
| 07.08.2026 | 33,74 | 33,97 | 33,32 | 33,88 | 0,01% | 44,00 |
| 06.08.2026 | 34,15 | 35,00 | 33,66 | 33,87 | -1,88% | 30,00 |
| 05.08.2026 | 34,25 | 34,96 | 34,25 | 34,52 | 0,77% | 123,00 |
| 04.08.2026 | 33,99 | 34,43 | 33,57 | 34,26 | 1,32% | 200,00 |
| 03.08.2026 | 33,22 | 34,39 | 33,08 | 33,81 | -0,27% | 403,00 |
| 31.07.2026 | 33,46 | 34,08 | 33,39 | 33,90 | 1,22% | 1.464,00 |
| 30.07.2026 | 33,32 | 34,03 | 33,23 | 33,49 | -0,61% | 929,00 |
| 29.07.2026 | 34,03 | 34,24 | 33,40 | 33,70 | -1,12% | 1.116,00 |
| 28.07.2026 | 33,08 | 34,30 | 32,98 | 34,08 | 3,23% | 1.540,00 |
| 27.07.2026 | 33,34 | 33,41 | 32,41 | 33,01 | 1,35% | 1.284,00 |
| 24.07.2026 | 31,64 | 32,90 | 31,15 | 32,57 | 3,28% | 231,00 |
| 23.07.2026 | 30,69 | 32,67 | 30,57 | 31,54 | 4,35% | 1.428,00 |
| 22.07.2026 | 29,81 | 30,35 | 28,88 | 30,22 | 2,39% | - |
| 21.07.2026 | 30,09 | 30,33 | 29,41 | 29,52 | -1,96% | 177,00 |
| 20.07.2026 | 30,31 | 30,52 | 30,07 | 30,11 | -2,45% | - |
| 17.07.2026 | 30,99 | 31,61 | 30,64 | 30,86 | -2,43% | 638,00 |
| 16.07.2026 | 31,26 | 31,74 | 31,12 | 31,63 | -0,05% | - |
| 15.07.2026 | 31,38 | 31,93 | 31,01 | 31,65 | 2,28% | 2.428,00 |
| 14.07.2026 | 31,59 | 31,84 | 30,74 | 30,94 | -2,37% | 4,00 |
| 13.07.2026 | 32,14 | 32,56 | 31,34 | 31,69 | -1,18% | 730,00 |
| 10.07.2026 | 31,58 | 32,22 | 31,38 | 32,07 | 2,56% | 3,00 |
| 09.07.2026 | 30,96 | 31,35 | 30,48 | 31,27 | 1,82% | 340,00 |
| 08.07.2026 | 30,93 | 31,29 | 30,65 | 30,71 | -0,58% | 120,00 |
| 07.07.2026 | 30,98 | 31,28 | 30,76 | 30,89 | -0,11% | 150,00 |
| 06.07.2026 | 31,10 | 31,39 | 30,76 | 30,93 | -0,26% | 10,00 |
| 03.07.2026 | 30,53 | 31,03 | 30,22 | 31,01 | 0,75% | 894,00 |
| 02.07.2026 | 29,45 | 30,79 | 29,15 | 30,78 | 4,29% | 1.361,00 |
| 01.07.2026 | 29,17 | 29,55 | 29,13 | 29,51 | 0,53% | - |
| 30.06.2026 | 29,66 | 29,66 | 28,76 | 29,36 | 0,14% | 206,00 |
| 29.06.2026 | 29,82 | 29,94 | 29,00 | 29,32 | -0,73% | - |
| 26.06.2026 | 29,34 | 30,05 | 29,29 | 29,53 | -0,20% | 62,00 |
| 25.06.2026 | 26,57 | 29,72 | 26,57 | 29,59 | 12,04% | 1.570,00 |
| 24.06.2026 | 26,15 | 26,71 | 25,87 | 26,41 | -0,34% | 517,00 |
| 23.06.2026 | 25,65 | 26,70 | 25,61 | 26,50 | 2,95% | 150,00 |
| 22.06.2026 | 25,65 | 26,39 | 25,65 | 25,74 | 0,06% | 230,00 |
| 19.06.2026 | 25,90 | 26,16 | 25,53 | 25,73 | -0,25% | 221,00 |
| 18.06.2026 | 26,29 | 26,53 | 25,53 | 25,79 | -4,80% | 5.132,00 |
| 17.06.2026 | 27,19 | 27,76 | 26,95 | 27,09 | 0,33% | 615,00 |
| 16.06.2026 | 26,82 | 27,05 | 26,36 | 27,00 | 0,33% | 64,00 |
| 15.06.2026 | 27,58 | 27,89 | 26,86 | 26,91 | 0,90% | 754,00 |