35,800€
-2,19%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36,20 | 36,20 | 35,80 | 35,80 | -2,19% | 2.000,00 |
| 11.12.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 0,55% | 100,00 |
| 10.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 09.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 08.12.2025 | 37,60 | 37,60 | 36,20 | 36,20 | -5,24% | 350,00 |
| 05.12.2025 | 36,40 | 38,20 | 36,40 | 38,20 | 7,91% | 500,00 |
| 04.12.2025 | 34,40 | 35,40 | 34,40 | 35,40 | 4,12% | 663,00 |
| 03.12.2025 | 34,00 | 35,00 | 34,00 | 34,00 | 1,19% | 372,00 |
| 02.12.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -7,18% | 15,00 |
| 01.12.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -0,55% | 257,00 |
| 28.11.2025 | 36,80 | 36,80 | 36,20 | 36,40 | -1,62% | 283,00 |
| 27.11.2025 | 36,20 | 37,20 | 36,20 | 37,00 | 0,54% | 400,00 |
| 26.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 25.11.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -5,70% | 700,00 |
| 24.11.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 5,46% | 89,00 |
| 21.11.2025 | 38,00 | 38,00 | 36,40 | 36,60 | -3,17% | 1.306,00 |
| 20.11.2025 | 38,00 | 39,00 | 37,60 | 37,80 | 0,00% | 1.427,00 |
| 19.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 18.11.2025 | 39,20 | 39,20 | 37,60 | 37,60 | -4,08% | 665,00 |
| 17.11.2025 | 38,40 | 39,20 | 38,40 | 39,20 | 3,70% | 1.768,00 |
| 14.11.2025 | 39,00 | 39,00 | 36,80 | 37,80 | -2,07% | 3.140,00 |
| 13.11.2025 | 46,00 | 46,00 | 38,60 | 38,60 | -15,72% | 506,00 |
| 12.11.2025 | 48,20 | 48,20 | 45,80 | 45,80 | -6,91% | 430,00 |
| 11.11.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 10.11.2025 | 48,40 | 49,00 | 48,40 | 49,00 | 0,82% | 374,00 |
| 07.11.2025 | 48,00 | 48,60 | 48,00 | 48,60 | -2,80% | 6,00 |
| 06.11.2025 | 48,80 | 50,00 | 48,80 | 50,00 | 2,04% | 100,00 |
| 05.11.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 04.11.2025 | 48,60 | 50,50 | 48,60 | 50,50 | 0,00% | 97,00 |
| 03.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 300,00 |
| 31.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 30.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 29.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 28.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 110,00 |
| 27.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 24.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 23.10.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 1,41% | 325,00 |
| 22.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 21.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 20.10.2025 | 48,60 | 49,80 | 48,60 | 49,80 | 2,05% | 100,00 |
| 17.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
| 16.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 15.10.2025 | 51,50 | 51,50 | 50,50 | 50,50 | 0,00% | 160,00 |
| 14.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 13.10.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -1,39% | 40,00 |
| 10.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 09.10.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 2,41% | 160,00 |
| 08.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 07.10.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | 480,00 |
| 06.10.2025 | 51,00 | 51,00 | 48,20 | 50,00 | 0,40% | 2.435,00 |
| 03.10.2025 | 49,80 | 50,50 | 49,80 | 49,80 | -0,40% | 160,00 |
| 02.10.2025 | 48,20 | 50,00 | 48,20 | 50,00 | 7,30% | 490,00 |
| 01.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 30.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 29.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 26.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 25.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 24.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 23.09.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 1,33% | 120,00 |
| 22.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 19.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 100,00 |
| 18.09.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 2,27% | 85,00 |
| 17.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 119,00 |
| 16.09.2025 | 44,60 | 44,60 | 43,80 | 43,80 | -1,35% | 100,00 |
| 15.09.2025 | 43,40 | 44,40 | 43,40 | 44,40 | 2,30% | 522,00 |
| 12.09.2025 | 44,60 | 44,60 | 43,00 | 43,40 | -3,56% | 497,00 |
| 10.09.2025 | 45,60 | 45,60 | 45,00 | 45,00 | -2,17% | 200,00 |
| 09.09.2025 | 46,20 | 46,50 | 45,80 | 46,00 | 0,00% | - |
| 08.09.2025 | 46,10 | 46,40 | 45,50 | 46,00 | 1,77% | 22,00 |
| 05.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 04.09.2025 | 45,00 | 45,40 | 45,00 | 45,40 | 1,34% | 75,00 |
| 03.09.2025 | 45,20 | 45,20 | 44,80 | 44,80 | 0,45% | 1.451,00 |
| 02.09.2025 | 45,80 | 46,20 | 44,60 | 44,60 | -4,29% | 218,00 |
| 01.09.2025 | 46,80 | 47,00 | 46,60 | 46,60 | -0,85% | 212,00 |
| 29.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 28.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 27.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 26.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 25.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 22.08.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -0,42% | 325,00 |
| 21.08.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 0,42% | 110,00 |
| 20.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 19.08.2025 | 46,40 | 47,00 | 46,40 | 47,00 | 1,73% | 280,00 |
| 18.08.2025 | 45,40 | 46,20 | 45,40 | 46,20 | -3,35% | 60,00 |
| 15.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 14.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 13.08.2025 | 47,20 | 48,40 | 47,20 | 48,00 | 0,00% | 620,00 |
| 12.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | 70,00 |
| 11.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 65,00 |
| 08.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | 100,00 |
| 07.08.2025 | 47,00 | 47,00 | 46,60 | 46,60 | -0,85% | 128,00 |
| 06.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 05.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 04.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | 4,00 |
| 01.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 31.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 30.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 29.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 28.07.2025 | 48,20 | 48,20 | 48,00 | 48,20 | -3,21% | 480,00 |
| 25.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |