28,850€
4,08%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,07 | 28,07 | 28,07 | 28,07 | 1,26% | - |
| 08.10.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -2,81% | - |
| 07.10.2026 | 28,13 | 28,52 | 28,13 | 28,52 | 1,46% | - |
| 06.10.2026 | 28,60 | 28,65 | 28,11 | 28,11 | -0,71% | 300,00 |
| 05.10.2026 | 30,30 | 30,30 | 28,31 | 28,31 | -4,87% | 60,00 |
| 02.10.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -2,59% | - |
| 01.10.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -0,88% | - |
| 30.09.2026 | 31,13 | 31,13 | 30,82 | 30,82 | -1,22% | 255,00 |
| 29.09.2026 | 30,59 | 31,20 | 30,59 | 31,20 | 0,78% | 100,00 |
| 28.09.2026 | 30,99 | 30,99 | 30,96 | 30,96 | -0,45% | 139,00 |
| 25.09.2026 | 30,46 | 31,10 | 30,46 | 31,10 | 1,20% | 79,00 |
| 24.09.2026 | 30,68 | 30,90 | 30,68 | 30,73 | -0,26% | 356,00 |
| 23.09.2026 | 31,40 | 31,40 | 30,81 | 30,81 | -3,08% | 1,00 |
| 22.09.2026 | 31,79 | 31,79 | 31,79 | 31,79 | -1,33% | - |
| 21.09.2026 | 31,41 | 32,22 | 31,41 | 32,22 | 1,87% | 356,00 |
| 18.09.2026 | 31,26 | 31,63 | 31,26 | 31,63 | 0,35% | 190,00 |
| 17.09.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 1,32% | - |
| 16.09.2026 | 30,35 | 31,11 | 30,35 | 31,11 | 0,55% | 272,00 |
| 15.09.2026 | 31,03 | 31,03 | 30,79 | 30,94 | -0,39% | 222,00 |
| 14.09.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 1,14% | - |
| 11.09.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 0,00% | - |
| 10.09.2026 | 31,38 | 31,38 | 30,71 | 30,71 | -5,19% | 200,00 |
| 09.09.2026 | 32,39 | 32,39 | 32,39 | 32,39 | 0,12% | - |
| 08.09.2026 | 32,47 | 32,47 | 32,35 | 32,35 | -0,55% | 250,00 |
| 07.09.2026 | 32,53 | 32,53 | 32,53 | 32,53 | -0,91% | - |
| 04.09.2026 | 32,83 | 32,83 | 32,83 | 32,83 | 0,83% | - |
| 03.09.2026 | 31,91 | 32,56 | 31,91 | 32,56 | 0,87% | - |
| 02.09.2026 | 32,24 | 32,29 | 32,10 | 32,28 | -0,43% | 1.107,00 |
| 01.09.2026 | 32,81 | 32,81 | 32,42 | 32,42 | -0,34% | - |
| 31.08.2026 | 32,60 | 33,08 | 32,53 | 32,53 | -2,28% | 562,00 |
| 28.08.2026 | 33,29 | 33,29 | 33,29 | 33,29 | 0,42% | - |
| 27.08.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -2,33% | - |
| 26.08.2026 | 33,94 | 33,94 | 33,94 | 33,94 | -2,25% | - |
| 25.08.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 1,08% | - |
| 24.08.2026 | 33,56 | 34,35 | 33,54 | 34,35 | 5,37% | 400,00 |
| 21.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,43% | - |
| 20.08.2026 | 32,51 | 32,74 | 32,51 | 32,74 | -0,24% | - |
| 19.08.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -1,94% | - |
| 18.08.2026 | 33,02 | 33,47 | 33,02 | 33,47 | 1,36% | - |
| 17.08.2026 | 32,63 | 33,02 | 32,63 | 33,02 | 1,35% | - |
| 14.08.2026 | 32,53 | 32,58 | 32,53 | 32,58 | -1,06% | - |
| 13.08.2026 | 33,05 | 33,05 | 32,93 | 32,93 | 2,30% | - |
| 12.08.2026 | 32,19 | 32,19 | 32,19 | 32,19 | -2,57% | - |
| 11.08.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -0,48% | - |
| 10.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,06% | - |
| 07.08.2026 | 33,52 | 33,52 | 33,22 | 33,22 | -1,01% | 16,00 |
| 06.08.2026 | 33,86 | 33,86 | 33,56 | 33,56 | -1,58% | 910,00 |
| 05.08.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 1,55% | - |
| 04.08.2026 | 33,58 | 33,58 | 33,58 | 33,58 | -1,47% | - |
| 03.08.2026 | 34,04 | 34,08 | 34,04 | 34,08 | 1,52% | 99,00 |
| 31.07.2026 | 33,57 | 33,57 | 33,57 | 33,57 | 0,48% | - |
| 30.07.2026 | 33,44 | 33,44 | 33,41 | 33,41 | -2,14% | 1,00 |
| 29.07.2026 | 33,61 | 34,14 | 33,61 | 34,14 | 2,68% | 84,00 |
| 28.07.2026 | 33,25 | 33,25 | 33,25 | 33,25 | 0,36% | - |
| 27.07.2026 | 32,38 | 33,13 | 32,38 | 33,13 | 2,25% | 33,00 |
| 24.07.2026 | 31,69 | 32,85 | 31,69 | 32,40 | 2,37% | 1.213,00 |
| 23.07.2026 | 30,62 | 31,74 | 30,62 | 31,65 | 8,76% | 1.054,00 |
| 22.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,58% | - |
| 21.07.2026 | 29,27 | 29,27 | 29,27 | 29,27 | -1,78% | - |
| 20.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,43% | - |
| 17.07.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -0,80% | - |
| 16.07.2026 | 31,11 | 31,11 | 31,11 | 31,11 | 2,03% | - |
| 15.07.2026 | 30,49 | 30,49 | 30,49 | 30,49 | -1,96% | - |
| 14.07.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -1,95% | - |
| 13.07.2026 | 32,24 | 32,24 | 31,72 | 31,72 | 1,70% | 100,00 |
| 10.07.2026 | 31,19 | 31,19 | 31,19 | 31,19 | 0,94% | - |
| 09.07.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,36% | - |
| 08.07.2026 | 30,79 | 30,79 | 30,79 | 30,79 | -1,00% | - |
| 07.07.2026 | 30,90 | 31,10 | 30,90 | 31,10 | 0,06% | 250,00 |
| 06.07.2026 | 31,08 | 31,08 | 31,08 | 31,08 | 1,01% | - |
| 03.07.2026 | 30,78 | 30,78 | 30,53 | 30,77 | 3,95% | 414,00 |
| 02.07.2026 | 29,06 | 29,60 | 29,06 | 29,60 | 1,89% | 1.307,00 |
| 01.07.2026 | 29,02 | 29,05 | 29,02 | 29,05 | 1,25% | - |
| 30.06.2026 | 28,69 | 28,69 | 28,69 | 28,69 | -1,24% | - |
| 29.06.2026 | 28,87 | 29,05 | 28,87 | 29,05 | -0,95% | - |
| 26.06.2026 | 29,33 | 29,33 | 29,33 | 29,33 | 4,38% | - |
| 25.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 10,11% | 100,00 |
| 24.06.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 1,71% | - |
| 23.06.2026 | 25,09 | 25,09 | 25,09 | 25,09 | -2,98% | - |
| 22.06.2026 | 25,41 | 25,86 | 25,41 | 25,86 | -1,41% | 200,00 |
| 19.06.2026 | 25,35 | 26,23 | 25,35 | 26,23 | 3,51% | 36,00 |
| 18.06.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -6,01% | - |
| 17.06.2026 | 26,96 | 26,96 | 26,96 | 26,96 | 1,74% | - |
| 16.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -2,89% | - |
| 15.06.2026 | 27,29 | 27,29 | 27,29 | 27,29 | 2,90% | - |
| 12.06.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 4,99% | 100,00 |
| 11.06.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 0,04% | - |
| 10.06.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,36% | - |
| 09.06.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 0,84% | - |
| 08.06.2026 | 25,13 | 25,13 | 25,13 | 25,13 | -1,84% | - |
| 05.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 6,22% | 4,00 |
| 04.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -3,41% | - |
| 03.06.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,24% | 30,00 |
| 02.06.2026 | 25,16 | 25,16 | 25,01 | 25,01 | -3,88% | 70,00 |
| 01.06.2026 | 25,82 | 26,91 | 25,81 | 26,02 | 0,08% | 1.254,00 |
| 29.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,91% | - |
| 28.05.2026 | 27,00 | 27,00 | 26,78 | 26,78 | -4,01% | 150,00 |
| 27.05.2026 | 26,60 | 27,90 | 26,60 | 27,90 | 2,95% | 84,00 |
| 26.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,07% | 40,00 |
| 25.05.2026 | 27,15 | 27,15 | 27,12 | 27,12 | 6,27% | - |