39,200€
1,03%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 39,20 | 39,80 | 38,40 | 39,80 | 2,58% | - |
| 19.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | - |
| 18.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 17.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 16.02.2026 | 40,00 | 40,40 | 40,00 | 40,40 | -0,49% | 50,00 |
| 13.02.2026 | 38,00 | 40,60 | 38,00 | 40,60 | 6,28% | 1,00 |
| 12.02.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 0,53% | 100,00 |
| 11.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 10.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 09.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 06.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 50,00 |
| 05.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 04.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 03.02.2026 | 38,20 | 38,20 | 37,60 | 37,60 | -1,05% | 55,00 |
| 02.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 30.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -5,31% | - |
| 29.01.2026 | 41,00 | 41,40 | 39,80 | 41,40 | 15,64% | 311,00 |
| 28.01.2026 | 35,60 | 35,80 | 35,60 | 35,80 | -0,56% | 500,00 |
| 27.01.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -6,25% | 1.196,00 |
| 26.01.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 4,35% | 118,00 |
| 23.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -8,00% | - |
| 22.01.2026 | 37,60 | 40,00 | 37,60 | 40,00 | 9,89% | 25,00 |
| 21.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 20.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 19.01.2026 | 38,00 | 38,00 | 37,40 | 37,40 | -2,09% | 1,00 |
| 16.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 5,52% | 135,00 |
| 15.01.2026 | 35,40 | 36,20 | 35,40 | 36,20 | 2,84% | 290,00 |
| 14.01.2026 | 35,20 | 35,20 | 35,00 | 35,20 | -1,12% | 100,00 |
| 13.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 18,00 |
| 12.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 09.01.2026 | 36,40 | 36,40 | 35,80 | 36,40 | 0,00% | 24,00 |
| 08.01.2026 | 35,20 | 36,40 | 35,20 | 36,40 | -1,09% | 95,00 |
| 07.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 06.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 05.01.2026 | 37,20 | 37,60 | 36,20 | 36,20 | -3,21% | 120,00 |
| 02.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 30.12.2025 | 36,60 | 38,60 | 36,60 | 38,60 | 3,76% | 100,00 |
| 29.12.2025 | 37,60 | 37,60 | 37,20 | 37,20 | 1,09% | 90,00 |
| 23.12.2025 | 37,00 | 37,80 | 36,80 | 36,80 | 0,55% | 44,00 |
| 22.12.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -1,08% | 24,00 |
| 19.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 18.12.2025 | 36,40 | 37,60 | 36,40 | 37,60 | 2,73% | 765,00 |
| 17.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 16.12.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -1,11% | 270,00 |
| 15.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 100,00 |
| 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% | - |