30,900€
5,10%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 29,80 | 31,30 | 29,10 | 31,20 | 6,12% | 3.311,00 |
| 01.04.2026 | 29,30 | 30,10 | 28,50 | 29,40 | 7,69% | 2.404,00 |
| 30.03.2026 | 27,20 | 27,50 | 26,70 | 27,30 | -1,44% | 7.777,00 |
| 27.03.2026 | 27,40 | 28,20 | 26,90 | 27,70 | 2,97% | 5.134,00 |
| 26.03.2026 | 32,40 | 33,00 | 26,50 | 26,90 | -16,72% | 33.764,00 |
| 25.03.2026 | 32,40 | 32,80 | 32,00 | 32,30 | 0,31% | 50,00 |
| 24.03.2026 | 31,50 | 32,40 | 31,30 | 32,20 | 2,88% | 1.640,00 |
| 23.03.2026 | 31,40 | 31,70 | 30,00 | 31,30 | -1,57% | 4.890,00 |
| 20.03.2026 | 32,50 | 33,40 | 31,70 | 31,80 | -0,62% | 1.984,00 |
| 19.03.2026 | 34,10 | 34,10 | 31,90 | 32,00 | -8,57% | 6.532,00 |
| 18.03.2026 | 35,10 | 35,20 | 34,80 | 35,00 | 0,00% | 227,00 |
| 17.03.2026 | 34,20 | 35,30 | 34,00 | 35,00 | 1,16% | 1.435,00 |
| 16.03.2026 | 34,70 | 35,10 | 34,20 | 34,60 | 0,58% | 920,00 |
| 13.03.2026 | 34,10 | 34,60 | 33,90 | 34,40 | 0,58% | 580,00 |
| 12.03.2026 | 33,90 | 34,80 | 33,90 | 34,20 | 0,59% | 683,00 |
| 11.03.2026 | 34,50 | 34,70 | 33,60 | 34,00 | -2,02% | 1.554,00 |
| 10.03.2026 | 34,90 | 35,20 | 34,60 | 34,70 | 2,66% | 352,00 |
| 09.03.2026 | 34,00 | 34,00 | 33,60 | 33,80 | -1,46% | 424,00 |
| 06.03.2026 | 34,50 | 35,30 | 34,20 | 34,30 | -2,00% | 9.709,00 |
| 05.03.2026 | 36,70 | 36,80 | 34,40 | 35,00 | -3,85% | 23.614,00 |
| 04.03.2026 | 35,50 | 36,60 | 35,50 | 36,40 | -0,27% | 67,00 |
| 03.03.2026 | 36,90 | 36,90 | 36,50 | 36,50 | -1,62% | - |
| 02.03.2026 | 37,20 | 37,60 | 37,10 | 37,10 | -2,62% | 741,00 |
| 27.02.2026 | 37,80 | 38,10 | 37,20 | 38,10 | 1,06% | 1.045,00 |
| 26.02.2026 | 38,00 | 38,20 | 37,60 | 37,70 | -2,33% | 960,00 |
| 24.02.2026 | 38,40 | 39,00 | 38,30 | 38,60 | -0,77% | 381,00 |
| 23.02.2026 | 38,90 | 39,40 | 38,60 | 38,90 | -1,02% | 973,00 |
| 20.02.2026 | 39,20 | 39,40 | 39,10 | 39,30 | 0,26% | - |
| 19.02.2026 | 39,20 | 39,80 | 39,00 | 39,20 | -1,01% | 759,00 |
| 18.02.2026 | 39,40 | 39,80 | 38,40 | 39,60 | -1,98% | 887,00 |
| 17.02.2026 | 40,10 | 41,20 | 40,10 | 40,40 | 0,50% | 170,00 |
| 16.02.2026 | 40,20 | 40,80 | 39,80 | 40,20 | 3,61% | 1.361,00 |
| 13.02.2026 | 38,10 | 38,80 | 38,10 | 38,80 | 1,31% | 49,00 |
| 12.02.2026 | 38,00 | 39,20 | 38,00 | 38,30 | -0,78% | 3.427,00 |
| 11.02.2026 | 38,10 | 38,60 | 37,70 | 38,60 | 0,00% | 716,00 |
| 10.02.2026 | 38,70 | 38,70 | 38,40 | 38,60 | 0,52% | - |
| 09.02.2026 | 39,50 | 39,60 | 38,40 | 38,40 | -1,03% | 1.240,00 |
| 06.02.2026 | 38,00 | 39,00 | 38,00 | 38,80 | -1,77% | 886,00 |
| 05.02.2026 | 38,70 | 39,60 | 38,70 | 39,50 | 2,33% | 2.462,00 |
| 04.02.2026 | 38,40 | 39,00 | 37,40 | 38,60 | -0,26% | 1.073,00 |
| 03.02.2026 | 39,20 | 39,30 | 38,40 | 38,70 | -0,77% | 2.493,00 |
| 02.02.2026 | 39,00 | 39,40 | 38,40 | 39,00 | -2,26% | 2.020,00 |
| 30.01.2026 | 40,20 | 40,20 | 39,10 | 39,90 | -2,44% | 46,00 |
| 29.01.2026 | 37,60 | 42,40 | 37,50 | 40,90 | 11,14% | 10.392,00 |
| 28.01.2026 | 36,80 | 37,00 | 36,20 | 36,80 | 0,82% | 1.211,00 |
| 27.01.2026 | 36,30 | 36,80 | 36,20 | 36,50 | -0,54% | 1.572,00 |
| 26.01.2026 | 38,40 | 38,40 | 36,60 | 36,70 | -3,67% | 14.079,00 |
| 23.01.2026 | 37,50 | 38,20 | 37,40 | 38,10 | -0,52% | 712,00 |
| 22.01.2026 | 38,30 | 38,80 | 38,20 | 38,30 | 4,36% | 612,00 |
| 21.01.2026 | 36,80 | 36,90 | 36,70 | 36,70 | -2,65% | 255,00 |
| 19.01.2026 | 38,60 | 38,90 | 37,70 | 37,70 | 5,31% | 1.900,00 |
| 14.01.2026 | 36,20 | 36,20 | 35,30 | 35,80 | -2,19% | 10.186,00 |
| 09.01.2026 | 36,70 | 36,90 | 36,00 | 36,60 | 1,67% | 1.399,00 |
| 08.01.2026 | 36,80 | 36,80 | 35,70 | 36,00 | -4,00% | 4.567,00 |
| 07.01.2026 | 38,50 | 38,50 | 37,40 | 37,50 | 0,54% | 2.013,00 |
| 02.01.2026 | 37,60 | 37,60 | 37,20 | 37,30 | 0,54% | 626,00 |
| 30.12.2025 | 37,00 | 37,10 | 36,90 | 37,10 | -0,80% | 753,00 |
| 29.12.2025 | 37,60 | 38,00 | 37,20 | 37,40 | 0,00% | 4.156,00 |
| 23.12.2025 | 37,60 | 38,00 | 37,20 | 37,40 | -0,27% | 2.369,00 |
| 22.12.2025 | 38,00 | 38,00 | 37,10 | 37,50 | -0,53% | 1.834,00 |
| 19.12.2025 | 37,90 | 37,90 | 37,20 | 37,70 | 2,72% | - |
| 18.12.2025 | 36,80 | 36,80 | 36,70 | 36,70 | 2,23% | 400,00 |
| 15.12.2025 | 36,00 | 36,00 | 35,90 | 35,90 | -1,64% | 17,00 |
| 12.12.2025 | 36,70 | 37,00 | 36,40 | 36,50 | 0,00% | 1.673,00 |
| 10.12.2025 | 36,60 | 36,60 | 36,50 | 36,50 | -1,08% | 103,00 |
| 08.12.2025 | 37,60 | 37,60 | 36,60 | 36,90 | -0,27% | 2.671,00 |
| 05.12.2025 | 36,80 | 37,00 | 36,40 | 37,00 | 6,02% | 63,00 |
| 04.12.2025 | 34,70 | 35,20 | 34,50 | 34,90 | 1,45% | 80,00 |
| 02.12.2025 | 35,60 | 35,60 | 34,20 | 34,40 | -1,71% | 1.776,00 |
| 01.12.2025 | 36,70 | 36,90 | 34,90 | 35,00 | -4,89% | 4.806,00 |
| 28.11.2025 | 36,80 | 37,00 | 36,20 | 36,80 | -0,27% | 5.421,00 |
| 27.11.2025 | 37,30 | 37,40 | 36,60 | 36,90 | -0,54% | 1.168,00 |
| 26.11.2025 | 37,40 | 37,50 | 37,00 | 37,10 | 0,82% | 1.844,00 |
| 25.11.2025 | 37,80 | 37,90 | 36,40 | 36,80 | -3,16% | 1.555,00 |
| 24.11.2025 | 38,20 | 39,10 | 37,80 | 38,00 | 0,00% | 2.907,00 |
| 21.11.2025 | 38,10 | 38,30 | 36,80 | 38,00 | 0,26% | 5.015,00 |
| 19.11.2025 | 37,80 | 38,00 | 37,40 | 37,90 | -0,52% | 2.732,00 |
| 18.11.2025 | 38,80 | 39,60 | 37,80 | 38,10 | -2,06% | 833,00 |
| 17.11.2025 | 38,60 | 39,60 | 38,30 | 38,90 | 3,73% | 4.693,00 |
| 14.11.2025 | 39,80 | 40,40 | 37,20 | 37,50 | -5,30% | 8.743,00 |
| 13.11.2025 | 45,90 | 46,30 | 38,80 | 39,60 | -14,66% | 26.634,00 |
| 12.11.2025 | 48,30 | 48,40 | 46,20 | 46,40 | -3,73% | 1.775,00 |
| 11.11.2025 | 49,40 | 49,80 | 48,00 | 48,20 | -0,82% | 1.116,00 |
| 10.11.2025 | 48,60 | 48,60 | 48,40 | 48,60 | 1,04% | - |
| 07.11.2025 | 48,70 | 49,00 | 47,90 | 48,10 | -2,24% | 1.144,00 |
| 06.11.2025 | 49,70 | 50,00 | 49,20 | 49,20 | -0,20% | 140,00 |
| 04.11.2025 | 50,00 | 50,25 | 49,00 | 49,30 | -2,86% | 98,00 |
| 03.11.2025 | 50,50 | 51,00 | 50,25 | 50,75 | -1,93% | 467,00 |
| 29.10.2025 | 51,50 | 52,00 | 51,50 | 51,75 | 0,98% | 118,00 |
| 28.10.2025 | 51,00 | 51,25 | 50,75 | 51,25 | 0,99% | 656,00 |
| 27.10.2025 | 50,50 | 50,75 | 50,50 | 50,75 | 1,00% | 101,00 |
| 24.10.2025 | 50,25 | 51,25 | 50,00 | 50,25 | 1,11% | 413,00 |
| 22.10.2025 | 49,90 | 49,90 | 49,70 | 49,70 | -0,40% | 50,00 |
| 21.10.2025 | 49,70 | 50,25 | 49,70 | 49,90 | 0,00% | 226,00 |
| 20.10.2025 | 49,10 | 50,15 | 49,10 | 49,90 | 2,25% | 3.416,00 |
| 17.10.2025 | 48,80 | 49,50 | 48,40 | 48,80 | -1,41% | 214,00 |
| 16.10.2025 | 49,80 | 49,80 | 49,20 | 49,50 | -1,49% | 448,00 |
| 10.10.2025 | 50,75 | 51,25 | 50,25 | 50,25 | -0,99% | 12,00 |
| 08.10.2025 | 50,00 | 51,25 | 49,90 | 50,75 | 0,00% | 1.946,00 |
| 07.10.2025 | 50,25 | 51,00 | 49,80 | 50,75 | 2,11% | 1.520,00 |