31,400€
-0,77%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 26,32 | 26,98 | 26,14 | 26,67 | 2,38% | 207,00 |
| 11.06.2026 | 25,84 | 26,25 | 25,54 | 26,05 | 1,64% | 75,00 |
| 10.06.2026 | 25,38 | 25,75 | 25,33 | 25,63 | -1,16% | 800,00 |
| 09.06.2026 | 25,59 | 26,03 | 25,42 | 25,93 | 0,93% | 650,00 |
| 08.06.2026 | 25,62 | 25,77 | 25,42 | 25,69 | -0,66% | - |
| 05.06.2026 | 25,37 | 25,94 | 25,32 | 25,86 | 0,86% | - |
| 04.06.2026 | 24,80 | 25,75 | 24,61 | 25,64 | 2,15% | - |
| 03.06.2026 | 25,41 | 25,54 | 25,06 | 25,10 | 0,10% | 395,00 |
| 02.06.2026 | 25,76 | 25,81 | 25,00 | 25,08 | -3,22% | - |
| 01.06.2026 | 27,00 | 27,18 | 25,74 | 25,91 | -3,27% | 896,00 |
| 29.05.2026 | 26,68 | 27,13 | 26,46 | 26,79 | 0,07% | 767,00 |
| 28.05.2026 | 27,10 | 27,17 | 26,56 | 26,77 | -2,01% | 14,00 |
| 27.05.2026 | 27,16 | 27,42 | 26,92 | 27,32 | -0,38% | 242,00 |
| 26.05.2026 | 27,56 | 27,67 | 26,97 | 27,42 | -0,65% | - |
| 25.05.2026 | 26,96 | 27,86 | 26,95 | 27,60 | 3,41% | 55,00 |
| 22.05.2026 | 26,15 | 27,25 | 26,10 | 26,69 | 3,09% | 135,00 |
| 21.05.2026 | 25,34 | 26,05 | 25,18 | 25,89 | 3,42% | 50,00 |
| 20.05.2026 | 25,55 | 25,65 | 24,89 | 25,04 | -2,36% | 103,00 |
| 19.05.2026 | 24,65 | 25,80 | 24,48 | 25,64 | 5,19% | 2,00 |
| 18.05.2026 | 25,79 | 25,79 | 23,80 | 24,38 | -5,30% | 641,00 |
| 15.05.2026 | 24,39 | 26,08 | 24,25 | 25,74 | 5,13% | 2.901,00 |
| 14.05.2026 | 28,73 | 28,80 | 23,73 | 24,49 | -13,27% | 81,00 |
| 13.05.2026 | 28,15 | 28,41 | 27,86 | 28,23 | 0,88% | 410,00 |
| 12.05.2026 | 29,42 | 29,45 | 27,77 | 27,99 | -4,94% | 720,00 |
| 11.05.2026 | 30,26 | 30,26 | 29,27 | 29,44 | -2,24% | 475,00 |
| 08.05.2026 | 30,61 | 30,76 | 29,83 | 30,12 | -1,65% | 2.215,00 |
| 07.05.2026 | 30,95 | 31,22 | 30,39 | 30,62 | -2,19% | - |
| 06.05.2026 | 30,14 | 32,33 | 30,14 | 31,31 | 5,05% | 1,00 |
| 05.05.2026 | 30,24 | 30,69 | 29,53 | 29,80 | 0,35% | 924,00 |
| 04.05.2026 | 30,41 | 30,41 | 29,37 | 29,70 | -1,74% | 34,00 |
| 30.04.2026 | 29,67 | 30,27 | 29,24 | 30,22 | 2,58% | 100,00 |
| 29.04.2026 | 30,28 | 30,32 | 29,31 | 29,46 | -2,08% | 100,00 |
| 28.04.2026 | 30,36 | 30,46 | 29,80 | 30,09 | -1,07% | - |
| 27.04.2026 | 30,62 | 30,70 | 30,18 | 30,41 | -1,28% | 6,00 |
| 24.04.2026 | 30,98 | 31,18 | 30,70 | 30,81 | -1,09% | 377,00 |
| 23.04.2026 | 32,44 | 32,44 | 31,11 | 31,15 | -4,05% | 30,00 |
| 22.04.2026 | 32,65 | 32,98 | 32,44 | 32,46 | -0,93% | - |
| 21.04.2026 | 33,04 | 33,43 | 32,77 | 32,77 | -0,40% | 100,00 |
| 20.04.2026 | 33,64 | 33,64 | 32,74 | 32,90 | -2,19% | 314,00 |
| 17.04.2026 | 32,63 | 34,36 | 32,24 | 33,63 | 1,45% | 210,00 |
| 16.04.2026 | 32,74 | 33,64 | 32,72 | 33,15 | 1,19% | 17,00 |
| 15.04.2026 | 31,82 | 32,80 | 31,71 | 32,76 | 2,52% | 625,00 |
| 14.04.2026 | 32,11 | 32,28 | 31,49 | 31,96 | 1,70% | 992,00 |
| 13.04.2026 | 30,87 | 31,51 | 30,64 | 31,42 | 0,53% | 297,00 |
| 10.04.2026 | 31,18 | 31,38 | 30,45 | 31,26 | 0,81% | 1,00 |
| 09.04.2026 | 30,82 | 31,10 | 30,59 | 31,01 | -0,50% | - |
| 08.04.2026 | 31,63 | 32,67 | 31,15 | 31,16 | 4,07% | 646,00 |
| 07.04.2026 | 31,06 | 31,52 | 29,84 | 29,94 | -0,20% | 682,00 |
| 02.04.2026 | 29,90 | 30,20 | 29,20 | 30,00 | 3,09% | - |
| 01.04.2026 | 29,10 | 29,50 | 28,60 | 29,10 | 6,59% | 500,00 |
| 31.03.2026 | 27,10 | 27,50 | 27,10 | 27,30 | 0,37% | - |
| 30.03.2026 | 27,50 | 27,60 | 26,60 | 27,20 | -1,09% | 40,00 |
| 27.03.2026 | 27,50 | 28,10 | 26,90 | 27,50 | 1,85% | 195,00 |
| 26.03.2026 | 32,30 | 32,90 | 27,00 | 27,00 | -16,67% | 1.656,00 |
| 25.03.2026 | 32,20 | 32,80 | 32,10 | 32,40 | 1,89% | - |
| 24.03.2026 | 31,40 | 32,50 | 31,30 | 31,80 | 1,60% | - |
| 23.03.2026 | 31,60 | 31,80 | 30,10 | 31,30 | -2,80% | 642,00 |
| 20.03.2026 | 32,70 | 33,20 | 32,20 | 32,20 | 0,31% | 452,00 |
| 19.03.2026 | 33,80 | 34,10 | 31,90 | 32,10 | -5,59% | 869,00 |
| 18.03.2026 | 35,10 | 35,20 | 32,90 | 34,00 | -2,30% | 1.589,00 |
| 17.03.2026 | 34,30 | 35,30 | 34,10 | 34,80 | 0,87% | 47,00 |
| 16.03.2026 | 34,30 | 35,10 | 34,20 | 34,50 | 0,88% | 1,00 |
| 13.03.2026 | 34,30 | 34,90 | 33,90 | 34,20 | -0,87% | 249,00 |
| 12.03.2026 | 34,10 | 34,50 | 33,90 | 34,50 | -1,15% | - |
| 11.03.2026 | 34,50 | 34,90 | 33,60 | 34,90 | 0,00% | 26,00 |
| 10.03.2026 | 34,80 | 35,20 | 34,60 | 34,90 | 1,45% | 28,00 |
| 09.03.2026 | 34,40 | 34,80 | 33,40 | 34,40 | -0,86% | 622,00 |
| 06.03.2026 | 34,90 | 34,90 | 34,70 | 34,70 | -0,86% | - |
| 05.03.2026 | 37,20 | 37,20 | 34,50 | 35,00 | -1,96% | 371,00 |
| 04.03.2026 | 35,70 | 35,90 | 35,50 | 35,70 | -2,19% | - |
| 03.03.2026 | 37,20 | 37,20 | 36,30 | 36,50 | -2,14% | - |
| 02.03.2026 | 37,20 | 37,50 | 37,10 | 37,30 | -1,06% | - |
| 27.02.2026 | 37,80 | 37,90 | 37,70 | 37,70 | 0,00% | - |
| 26.02.2026 | 37,50 | 38,20 | 37,50 | 37,70 | 0,00% | 217,00 |
| 25.02.2026 | 37,90 | 38,20 | 37,40 | 37,70 | -0,26% | 35,00 |
| 24.02.2026 | 38,50 | 38,80 | 37,80 | 37,80 | -3,08% | 40,00 |