24,350€
-15,02%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,53% | 960,00 |
| 25.02.2026 | 37,80 | 38,20 | 37,30 | 37,50 | -2,85% | 2.626,00 |
| 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 | -0,27% | 255,00 |
| 20.01.2026 | 37,70 | 37,70 | 36,60 | 36,80 | -2,39% | 8.834,00 |
| 19.01.2026 | 38,60 | 38,90 | 37,70 | 37,70 | -3,33% | 1.900,00 |
| 16.01.2026 | 38,80 | 39,40 | 38,60 | 39,00 | 1,04% | 2.593,00 |
| 15.01.2026 | 35,50 | 38,80 | 35,50 | 38,60 | 7,82% | 10.540,00 |
| 14.01.2026 | 36,20 | 36,20 | 35,30 | 35,80 | 0,28% | 10.186,00 |
| 13.01.2026 | 36,20 | 36,90 | 35,60 | 35,70 | -2,99% | 3.478,00 |
| 12.01.2026 | 36,60 | 36,80 | 35,70 | 36,80 | 0,55% | 7.790,00 |
| 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 | -2,34% | 2.013,00 |
| 06.01.2026 | 38,10 | 38,60 | 37,60 | 38,40 | 0,52% | 3.460,00 |
| 05.01.2026 | 37,40 | 38,60 | 36,80 | 38,20 | 2,41% | 6.016,00 |
| 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 | -0,27% | 400,00 |
| 17.12.2025 | 36,90 | 36,90 | 36,50 | 36,80 | 0,00% | 414,00 |
| 16.12.2025 | 35,80 | 37,00 | 35,80 | 36,80 | 2,51% | 5.496,00 |