29,070€
1,40%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 28,61 | 29,97 | 28,50 | 29,42 | 1,48% | 795,00 |
| 29.10.2026 | 28,30 | 29,23 | 28,21 | 28,99 | 2,76% | 351,00 |
| 28.10.2026 | 28,58 | 28,67 | 28,13 | 28,21 | -1,23% | 401,00 |
| 27.10.2026 | 28,10 | 28,91 | 28,05 | 28,56 | 0,40% | 669,00 |
| 26.10.2026 | 27,67 | 28,87 | 27,65 | 28,45 | 3,79% | 1.826,00 |
| 23.10.2026 | 28,06 | 28,27 | 27,17 | 27,41 | -2,07% | 557,00 |
| 22.10.2026 | 27,78 | 28,18 | 27,51 | 27,99 | 0,36% | 969,00 |
| 21.10.2026 | 29,04 | 29,35 | 27,48 | 27,89 | -3,16% | 10.022,00 |
| 20.10.2026 | 28,56 | 28,94 | 28,49 | 28,80 | 0,86% | 215,00 |
| 19.10.2026 | 29,48 | 29,64 | 28,16 | 28,55 | -3,71% | 929,00 |
| 16.10.2026 | 29,26 | 29,78 | 29,18 | 29,65 | 1,02% | 135,00 |
| 15.10.2026 | 28,61 | 29,66 | 28,59 | 29,35 | 2,95% | 800,00 |
| 14.10.2026 | 28,68 | 29,23 | 28,39 | 28,51 | -0,70% | 1.834,00 |
| 13.10.2026 | 28,58 | 29,01 | 28,25 | 28,71 | -0,17% | 1.111,00 |
| 12.10.2026 | 28,94 | 29,11 | 28,29 | 28,76 | 0,58% | 318,00 |
| 09.10.2026 | 28,17 | 29,06 | 28,01 | 28,60 | 1,53% | 1.251,00 |
| 08.10.2026 | 28,31 | 28,49 | 27,74 | 28,17 | -1,35% | 1.524,00 |
| 07.10.2026 | 28,39 | 28,93 | 27,88 | 28,55 | 0,19% | 2.743,00 |
| 06.10.2026 | 28,55 | 28,94 | 28,01 | 28,50 | -0,68% | 3.461,00 |
| 05.10.2026 | 30,43 | 30,64 | 28,26 | 28,69 | -5,61% | 6.853,00 |
| 02.10.2026 | 29,92 | 30,79 | 29,87 | 30,40 | 0,96% | 1.011,00 |
| 01.10.2026 | 30,75 | 31,31 | 30,01 | 30,11 | -3,26% | 2.322,00 |
| 30.09.2026 | 31,09 | 31,72 | 31,01 | 31,12 | -0,72% | 869,00 |
| 29.09.2026 | 31,13 | 31,67 | 30,72 | 31,35 | 0,18% | 1.963,00 |
| 28.09.2026 | 31,23 | 31,66 | 31,03 | 31,29 | 0,42% | 689,00 |
| 25.09.2026 | 30,63 | 31,54 | 30,63 | 31,16 | 1,09% | 1.730,00 |
| 24.09.2026 | 30,84 | 31,14 | 30,71 | 30,83 | -0,87% | 961,00 |
| 23.09.2026 | 31,62 | 31,90 | 30,59 | 31,10 | -1,08% | 759,00 |
| 22.09.2026 | 32,06 | 32,37 | 31,35 | 31,44 | -1,29% | 2.639,00 |
| 21.09.2026 | 31,61 | 32,26 | 31,39 | 31,85 | 1,24% | 248,00 |
| 18.09.2026 | 31,80 | 32,12 | 31,30 | 31,46 | -1,19% | 1.611,00 |
| 17.09.2026 | 31,40 | 32,00 | 31,40 | 31,84 | 1,66% | 4,00 |
| 16.09.2026 | 30,85 | 31,56 | 30,41 | 31,32 | 2,52% | 549,00 |
| 15.09.2026 | 31,29 | 31,30 | 30,25 | 30,55 | -1,91% | 988,00 |
| 14.09.2026 | 31,21 | 31,64 | 31,12 | 31,14 | 0,48% | 461,00 |
| 11.09.2026 | 30,86 | 31,09 | 30,50 | 30,99 | 0,06% | 785,00 |
| 10.09.2026 | 31,49 | 31,75 | 30,76 | 30,97 | -2,43% | 935,00 |
| 09.09.2026 | 32,65 | 32,95 | 31,74 | 31,74 | -2,88% | 1.960,00 |
| 08.09.2026 | 32,33 | 33,48 | 32,12 | 32,68 | 0,55% | 3.559,00 |
| 07.09.2026 | 32,72 | 33,14 | 32,40 | 32,50 | -1,46% | 4.195,00 |
| 04.09.2026 | 33,07 | 33,30 | 32,52 | 32,98 | 1,70% | 920,00 |
| 03.09.2026 | 32,21 | 32,81 | 31,83 | 32,43 | -0,31% | 3.640,00 |
| 02.09.2026 | 33,12 | 33,17 | 32,16 | 32,53 | -0,87% | 728,00 |
| 01.09.2026 | 33,37 | 33,37 | 32,46 | 32,82 | -0,82% | 2.869,00 |
| 31.08.2026 | 32,60 | 34,01 | 31,92 | 33,09 | -0,50% | 10.163,00 |
| 28.08.2026 | 33,50 | 34,15 | 33,03 | 33,25 | -0,69% | 722,00 |
| 27.08.2026 | 33,90 | 34,10 | 33,14 | 33,48 | 0,06% | 1.206,00 |
| 26.08.2026 | 33,81 | 34,44 | 32,85 | 33,46 | -2,35% | 3.196,00 |
| 25.08.2026 | 34,85 | 34,99 | 33,93 | 34,27 | -1,37% | 1.873,00 |
| 24.08.2026 | 33,77 | 34,82 | 33,76 | 34,74 | 3,04% | 2.702,00 |
| 21.08.2026 | 33,01 | 33,82 | 32,68 | 33,72 | 2,70% | 1.754,00 |
| 20.08.2026 | 32,89 | 33,01 | 32,48 | 32,83 | -0,83% | 129,00 |
| 19.08.2026 | 33,02 | 33,33 | 32,60 | 33,11 | -0,33% | 302,00 |
| 18.08.2026 | 33,15 | 33,83 | 32,88 | 33,22 | 0,33% | 1.334,00 |
| 17.08.2026 | 32,90 | 33,50 | 32,71 | 33,11 | 1,10% | 773,00 |
| 14.08.2026 | 32,76 | 33,23 | 32,36 | 32,75 | -0,37% | 839,00 |
| 13.08.2026 | 33,26 | 33,81 | 32,85 | 32,87 | -1,29% | 2.111,00 |
| 12.08.2026 | 32,35 | 33,48 | 32,24 | 33,30 | 1,00% | 1.762,00 |
| 11.08.2026 | 33,30 | 33,32 | 32,62 | 32,97 | -0,18% | 247,00 |
| 10.08.2026 | 33,94 | 33,96 | 32,94 | 33,03 | -3,10% | 966,00 |
| 07.08.2026 | 33,75 | 34,08 | 33,29 | 34,08 | 1,05% | 645,00 |
| 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 |