24,370€
-14,49%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 26,61 | 26,61 | 23,54 | 24,50 | -14,04% | 146,00 |
| 13.05.2026 | 27,67 | 28,50 | 27,67 | 28,50 | -0,35% | 700,00 |
| 12.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,56% | - |
| 11.05.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -1,28% | - |
| 08.05.2026 | 29,73 | 29,73 | 29,73 | 29,73 | -1,59% | - |
| 07.05.2026 | 30,21 | 30,21 | 30,21 | 30,21 | 1,89% | - |
| 06.05.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -0,80% | - |
| 05.05.2026 | 29,11 | 29,95 | 29,11 | 29,89 | -3,89% | 200,00 |
| 04.05.2026 | 30,95 | 31,10 | 30,95 | 31,10 | 8,78% | 519,00 |
| 30.04.2026 | 28,59 | 28,59 | 28,59 | 28,59 | -1,82% | - |
| 29.04.2026 | 29,38 | 29,38 | 29,12 | 29,12 | -2,15% | 28,00 |
| 28.04.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 0,13% | - |
| 27.04.2026 | 29,72 | 29,72 | 29,72 | 29,72 | -1,46% | - |
| 24.04.2026 | 30,19 | 30,19 | 30,16 | 30,16 | -3,08% | 45,00 |
| 23.04.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -3,29% | - |
| 22.04.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -0,46% | - |
| 21.04.2026 | 32,33 | 32,33 | 32,33 | 32,33 | -0,55% | - |
| 20.04.2026 | 32,51 | 32,51 | 32,51 | 32,51 | -6,26% | - |
| 17.04.2026 | 31,50 | 34,68 | 31,50 | 34,68 | 5,99% | 200,00 |
| 16.04.2026 | 32,17 | 32,72 | 32,17 | 32,72 | 5,14% | 7,00 |
| 15.04.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,95% | - |
| 14.04.2026 | 31,42 | 31,42 | 31,42 | 31,42 | 4,87% | - |
| 13.04.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -4,77% | - |
| 10.04.2026 | 30,79 | 31,46 | 30,79 | 31,46 | 3,66% | 96,00 |
| 09.04.2026 | 29,91 | 30,35 | 29,91 | 30,35 | -3,07% | 56,00 |
| 08.04.2026 | 31,31 | 31,31 | 31,31 | 31,31 | 4,54% | - |
| 07.04.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 1,18% | - |
| 02.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 01.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 31.03.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 1,46% | 600,00 |
| 30.03.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | 235,00 |
| 27.03.2026 | 27,30 | 27,90 | 26,90 | 27,40 | -9,27% | - |
| 26.03.2026 | 32,40 | 32,60 | 30,20 | 30,20 | -6,21% | 1.238,00 |
| 25.03.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 3,21% | 396,00 |
| 24.03.2026 | 31,40 | 31,40 | 31,20 | 31,20 | 1,96% | - |
| 23.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -6,13% | 100,00 |
| 20.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 19.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -8,00% | - |
| 18.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 17.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 16.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 13.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 12.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 11.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 10.03.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 2,99% | 80,00 |
| 09.03.2026 | 33,60 | 33,60 | 33,40 | 33,40 | -1,76% | 1.000,00 |
| 06.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 44,00 |
| 05.03.2026 | 36,40 | 36,40 | 34,00 | 34,00 | -5,56% | 1.556,00 |
| 04.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 03.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 02.03.2026 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 481,00 |
| 27.02.2026 | 37,00 | 37,20 | 37,00 | 37,20 | -0,53% | 300,00 |
| 26.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 25.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 300,00 |
| 24.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 23.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 20.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 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 |