33,525€
-0,59%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 33,75 | 33,81 | 33,29 | 33,52 | -0,61% | 131,00 |
| 06.08.2026 | 34,54 | 34,99 | 33,52 | 33,73 | -2,16% | 3.994,00 |
| 05.08.2026 | 34,23 | 34,97 | 34,09 | 34,47 | 0,44% | 4.330,00 |
| 04.08.2026 | 33,94 | 34,49 | 33,31 | 34,32 | 1,52% | 171,00 |
| 03.08.2026 | 33,37 | 34,42 | 33,07 | 33,81 | 1,44% | 6.830,00 |
| 31.07.2026 | 33,59 | 34,27 | 33,00 | 33,33 | -0,18% | 6.246,00 |
| 30.07.2026 | 33,32 | 34,03 | 33,18 | 33,39 | -1,34% | 1.727,00 |
| 29.07.2026 | 33,87 | 34,33 | 33,28 | 33,84 | 1,33% | 4.587,00 |
| 28.07.2026 | 33,30 | 34,20 | 33,21 | 33,40 | 1,47% | 8.454,00 |
| 27.07.2026 | 33,11 | 33,38 | 32,11 | 32,91 | 1,79% | 19.785,00 |
| 24.07.2026 | 31,18 | 32,85 | 31,14 | 32,33 | 1,83% | 13.415,00 |
| 23.07.2026 | 30,59 | 32,63 | 30,57 | 31,75 | 5,55% | 8.175,00 |
| 22.07.2026 | 29,80 | 30,35 | 28,80 | 30,08 | 1,64% | 903,00 |
| 21.07.2026 | 30,30 | 30,33 | 29,40 | 29,60 | -1,69% | 2.150,00 |
| 20.07.2026 | 30,38 | 30,52 | 30,07 | 30,11 | -2,22% | 1.128,00 |
| 17.07.2026 | 31,21 | 31,58 | 30,64 | 30,79 | -2,55% | 831,00 |
| 16.07.2026 | 31,18 | 31,74 | 31,01 | 31,60 | 0,51% | 1.325,00 |
| 15.07.2026 | 31,40 | 32,14 | 31,02 | 31,44 | 1,29% | 2.056,00 |
| 14.07.2026 | 31,57 | 31,59 | 30,72 | 31,04 | -1,83% | 1.123,00 |
| 13.07.2026 | 32,45 | 32,52 | 31,55 | 31,62 | -1,13% | 1.524,00 |
| 10.07.2026 | 31,38 | 32,12 | 31,29 | 31,98 | 2,17% | 4.120,00 |
| 09.07.2026 | 30,99 | 31,34 | 30,48 | 31,30 | 0,74% | 834,00 |
| 08.07.2026 | 30,78 | 31,20 | 30,53 | 31,07 | 0,31% | 380,00 |
| 07.07.2026 | 30,85 | 31,36 | 30,82 | 30,97 | 0,28% | 2.468,00 |
| 06.07.2026 | 31,20 | 31,29 | 30,65 | 30,89 | -0,29% | 3.352,00 |
| 03.07.2026 | 30,66 | 31,06 | 30,10 | 30,98 | 1,81% | 3.386,00 |
| 02.07.2026 | 29,21 | 30,50 | 29,15 | 30,43 | 4,11% | 4.607,00 |
| 01.07.2026 | 29,35 | 29,59 | 29,11 | 29,23 | 0,55% | 1.016,00 |
| 30.06.2026 | 29,63 | 29,74 | 28,75 | 29,07 | -1,22% | 511,00 |
| 29.06.2026 | 29,96 | 29,97 | 28,86 | 29,43 | -0,39% | 309,00 |
| 26.06.2026 | 29,50 | 30,12 | 29,33 | 29,54 | 0,12% | 1.991,00 |
| 25.06.2026 | 26,60 | 29,86 | 26,58 | 29,51 | 10,82% | 8.149,00 |
| 24.06.2026 | 26,11 | 26,73 | 25,87 | 26,63 | 0,80% | 1.134,00 |
| 23.06.2026 | 25,63 | 26,78 | 25,56 | 26,42 | 0,84% | 2.377,00 |
| 22.06.2026 | 25,80 | 26,49 | 25,71 | 26,20 | 1,71% | 1.664,00 |
| 19.06.2026 | 25,91 | 26,26 | 25,53 | 25,76 | -1,15% | 987,00 |
| 18.06.2026 | 26,37 | 26,49 | 25,56 | 26,06 | -4,68% | 3.842,00 |
| 17.06.2026 | 27,28 | 27,84 | 26,95 | 27,34 | 1,49% | 2.914,00 |
| 16.06.2026 | 26,81 | 27,05 | 26,32 | 26,94 | 0,11% | 3,00 |
| 15.06.2026 | 26,98 | 27,90 | 26,81 | 26,91 | 0,49% | 6.047,00 |
| 12.06.2026 | 26,33 | 26,99 | 26,13 | 26,78 | 3,74% | 4.219,00 |
| 11.06.2026 | 25,79 | 26,26 | 25,54 | 25,81 | 0,68% | 894,00 |
| 10.06.2026 | 25,44 | 25,87 | 25,33 | 25,64 | -1,14% | 501,00 |
| 09.06.2026 | 25,58 | 26,10 | 25,41 | 25,93 | 0,99% | 1.732,00 |
| 08.06.2026 | 24,99 | 25,80 | 24,77 | 25,68 | -0,73% | 3.827,00 |
| 05.06.2026 | 25,41 | 26,02 | 25,41 | 25,87 | 1,27% | 2.566,00 |
| 04.06.2026 | 24,69 | 25,84 | 24,69 | 25,54 | 1,63% | 2.829,00 |
| 03.06.2026 | 25,53 | 25,53 | 25,01 | 25,13 | 0,10% | 1.755,00 |
| 02.06.2026 | 25,76 | 25,86 | 25,08 | 25,11 | -3,03% | 2.075,00 |
| 01.06.2026 | 26,94 | 27,00 | 25,74 | 25,89 | -3,29% | 5.529,00 |
| 29.05.2026 | 26,73 | 27,20 | 26,44 | 26,77 | 0,49% | 3.403,00 |
| 28.05.2026 | 27,15 | 27,16 | 26,46 | 26,64 | -2,42% | 2.555,00 |
| 27.05.2026 | 27,16 | 27,49 | 27,01 | 27,30 | -0,75% | 1.295,00 |
| 26.05.2026 | 27,53 | 27,67 | 26,87 | 27,51 | 0,29% | 2.416,00 |
| 25.05.2026 | 27,15 | 27,86 | 27,06 | 27,43 | 2,16% | 2.390,00 |
| 22.05.2026 | 26,11 | 27,43 | 25,91 | 26,85 | 3,31% | 3.242,00 |
| 21.05.2026 | 25,22 | 26,09 | 25,17 | 25,99 | 3,71% | 3.460,00 |
| 20.05.2026 | 25,47 | 25,64 | 24,96 | 25,06 | -1,63% | 1.935,00 |
| 19.05.2026 | 24,48 | 25,79 | 24,46 | 25,47 | 5,62% | 12.159,00 |
| 18.05.2026 | 25,67 | 25,92 | 23,74 | 24,12 | -5,89% | 10.800,00 |
| 15.05.2026 | 24,19 | 26,08 | 24,18 | 25,63 | 5,19% | 8.092,00 |
| 14.05.2026 | 28,76 | 28,79 | 21,35 | 24,36 | -14,99% | 60.155,00 |
| 13.05.2026 | 28,18 | 28,67 | 27,85 | 28,66 | 1,31% | 4.867,00 |
| 12.05.2026 | 29,30 | 29,44 | 28,17 | 28,29 | -4,41% | 4.358,00 |
| 11.05.2026 | 30,15 | 30,16 | 29,22 | 29,59 | -2,73% | 2.931,00 |
| 08.05.2026 | 30,69 | 30,75 | 30,21 | 30,42 | -0,78% | 775,00 |
| 07.05.2026 | 31,11 | 31,21 | 30,35 | 30,66 | -1,68% | 298,00 |
| 06.05.2026 | 30,37 | 32,32 | 30,32 | 31,19 | 4,37% | 5.829,00 |
| 05.05.2026 | 30,40 | 30,57 | 29,44 | 29,88 | 0,69% | 3.918,00 |
| 04.05.2026 | 29,76 | 29,98 | 29,36 | 29,68 | -1,53% | 995,00 |
| 30.04.2026 | 29,45 | 30,26 | 29,22 | 30,14 | 2,43% | 1.885,00 |
| 29.04.2026 | 30,25 | 30,29 | 29,26 | 29,42 | -2,21% | 690,00 |
| 28.04.2026 | 30,31 | 30,47 | 29,74 | 30,09 | -0,71% | 1.447,00 |
| 27.04.2026 | 30,63 | 30,77 | 30,01 | 30,30 | -1,97% | 2.875,00 |
| 24.04.2026 | 30,93 | 31,30 | 30,69 | 30,91 | -0,82% | 327,00 |
| 23.04.2026 | 32,41 | 32,43 | 30,94 | 31,17 | -3,90% | 3.586,00 |
| 22.04.2026 | 32,89 | 33,15 | 32,43 | 32,43 | -2,42% | 775,00 |
| 21.04.2026 | 33,12 | 33,49 | 32,84 | 33,24 | 1,36% | 552,00 |
| 20.04.2026 | 33,27 | 33,36 | 32,74 | 32,79 | -3,73% | 485,00 |
| 17.04.2026 | 32,74 | 34,25 | 32,23 | 34,06 | 1,43% | 2.446,00 |
| 16.04.2026 | 32,77 | 33,73 | 32,60 | 33,58 | 2,30% | 2.106,00 |
| 15.04.2026 | 31,72 | 33,04 | 31,70 | 32,83 | 2,84% | 2.813,00 |
| 14.04.2026 | 32,07 | 32,15 | 31,32 | 31,92 | 1,53% | 5.650,00 |
| 13.04.2026 | 30,62 | 31,54 | 30,62 | 31,44 | 0,70% | 567,00 |
| 10.04.2026 | 31,18 | 31,37 | 30,44 | 31,22 | 0,77% | 2.708,00 |
| 09.04.2026 | 30,65 | 31,21 | 30,57 | 30,98 | -1,95% | 509,00 |
| 08.04.2026 | 31,71 | 32,39 | 31,33 | 31,60 | 4,07% | 2.099,00 |
| 07.04.2026 | 31,29 | 31,46 | 30,20 | 30,36 | -2,69% | 2.399,00 |
| 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 | 2,08% | 2.404,00 |
| 31.03.2026 | 27,30 | 29,00 | 27,20 | 28,80 | 5,49% | 56.270,00 |
| 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 |