24,375€
-13,66%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 39,10 | 39,40 | 38,60 | 39,00 | -0,76% | 1,00 |
| 20.02.2026 | 39,10 | 39,30 | 39,10 | 39,30 | 0,00% | - |
| 19.02.2026 | 39,50 | 39,80 | 39,10 | 39,30 | -0,25% | 51,00 |
| 18.02.2026 | 40,00 | 40,10 | 38,40 | 39,40 | -1,75% | 372,00 |
| 17.02.2026 | 40,20 | 40,20 | 40,10 | 40,10 | -0,50% | - |
| 16.02.2026 | 39,90 | 40,80 | 39,90 | 40,30 | 6,33% | - |
| 13.02.2026 | 38,10 | 38,10 | 37,90 | 37,90 | -0,52% | - |
| 12.02.2026 | 38,20 | 38,30 | 38,10 | 38,10 | -0,26% | 61,00 |
| 11.02.2026 | 38,20 | 38,70 | 37,80 | 38,20 | -0,78% | - |
| 10.02.2026 | 38,60 | 38,70 | 38,50 | 38,50 | -0,52% | 209,00 |
| 09.02.2026 | 39,60 | 39,70 | 38,40 | 38,70 | 1,57% | - |
| 06.02.2026 | 38,00 | 38,10 | 38,00 | 38,10 | -2,06% | - |
| 05.02.2026 | 38,80 | 38,90 | 38,70 | 38,90 | 1,83% | - |
| 04.02.2026 | 38,00 | 38,20 | 38,00 | 38,20 | -1,29% | - |
| 03.02.2026 | 39,10 | 39,30 | 38,70 | 38,70 | -0,51% | 128,00 |
| 02.02.2026 | 39,20 | 39,30 | 38,50 | 38,90 | -0,77% | 218,00 |
| 30.01.2026 | 40,20 | 40,20 | 38,90 | 39,20 | 3,98% | - |
| 29.01.2026 | 37,20 | 37,80 | 37,10 | 37,70 | 2,72% | - |
| 28.01.2026 | 36,40 | 36,70 | 36,40 | 36,70 | 1,10% | - |
| 27.01.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -1,89% | 65,00 |
| 26.01.2026 | 38,40 | 39,00 | 36,80 | 37,00 | -2,37% | 340,00 |
| 23.01.2026 | 37,80 | 37,90 | 37,80 | 37,90 | -1,30% | - |
| 22.01.2026 | 38,50 | 38,70 | 38,10 | 38,40 | 4,63% | 200,00 |
| 21.01.2026 | 36,80 | 37,10 | 36,50 | 36,70 | -1,61% | - |
| 20.01.2026 | 37,60 | 37,70 | 36,50 | 37,30 | -0,80% | 10.000,00 |
| 19.01.2026 | 38,80 | 39,00 | 37,50 | 37,60 | -2,84% | 666,00 |
| 16.01.2026 | 38,60 | 38,70 | 38,50 | 38,70 | 4,88% | - |
| 15.01.2026 | 35,40 | 37,10 | 35,40 | 36,90 | 3,94% | 722,00 |
| 14.01.2026 | 35,70 | 36,40 | 35,10 | 35,50 | -2,47% | 302,00 |
| 13.01.2026 | 36,70 | 36,90 | 36,40 | 36,40 | 1,11% | - |
| 12.01.2026 | 36,60 | 36,70 | 35,90 | 36,00 | -1,64% | 100,00 |
| 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 | 0,00% | 338,00 |