39,100€
0,26%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 39,30 | 39,70 | 39,10 | 39,10 | -0,26% | 2.300,00 |
| 19.02.2026 | 39,30 | 39,80 | 38,70 | 39,20 | -0,51% | - |
| 18.02.2026 | 40,10 | 40,10 | 38,40 | 39,40 | -1,50% | - |
| 17.02.2026 | 40,10 | 41,20 | 39,40 | 40,00 | -0,50% | - |
| 16.02.2026 | 40,10 | 40,80 | 39,90 | 40,20 | 0,75% | 4.500,00 |
| 13.02.2026 | 38,10 | 40,20 | 38,10 | 39,90 | 5,56% | - |
| 12.02.2026 | 38,10 | 39,20 | 37,80 | 37,80 | -0,53% | - |
| 11.02.2026 | 38,30 | 39,00 | 37,80 | 38,00 | -0,52% | 11.700,00 |
| 10.02.2026 | 38,50 | 38,70 | 37,80 | 38,20 | -0,26% | 10.707,00 |
| 09.02.2026 | 39,50 | 39,50 | 38,20 | 38,30 | -3,28% | 980,00 |
| 06.02.2026 | 38,10 | 39,60 | 38,00 | 39,60 | 4,76% | 1.800,00 |
| 05.02.2026 | 38,70 | 39,60 | 37,70 | 37,80 | -2,83% | 6.134,00 |
| 04.02.2026 | 38,20 | 39,20 | 37,40 | 38,90 | 2,91% | - |
| 03.02.2026 | 39,30 | 39,30 | 37,80 | 37,80 | -3,32% | 4.909,00 |
| 02.02.2026 | 39,10 | 39,30 | 38,40 | 39,10 | -0,76% | - |
| 30.01.2026 | 40,10 | 40,10 | 38,80 | 39,40 | -2,23% | 500,00 |
| 29.01.2026 | 37,60 | 42,20 | 37,10 | 40,30 | 8,33% | 7.736,00 |
| 28.01.2026 | 36,70 | 37,40 | 36,00 | 37,20 | 2,20% | 11.420,00 |
| 27.01.2026 | 36,50 | 36,70 | 36,20 | 36,40 | 0,55% | 600,00 |
| 26.01.2026 | 38,10 | 38,40 | 36,00 | 36,20 | -5,24% | 5.232,00 |
| 23.01.2026 | 37,70 | 38,50 | 37,40 | 38,20 | 1,60% | - |
| 22.01.2026 | 38,50 | 38,80 | 37,60 | 37,60 | -1,83% | 495,00 |
| 21.01.2026 | 36,90 | 38,40 | 36,70 | 38,30 | 4,08% | 49.950,00 |
| 20.01.2026 | 37,50 | 37,70 | 36,50 | 36,80 | -2,65% | - |
| 19.01.2026 | 38,90 | 38,90 | 37,50 | 37,80 | -3,08% | 3.010,00 |
| 16.01.2026 | 38,70 | 39,40 | 38,60 | 39,00 | 1,04% | 2.875,00 |
| 15.01.2026 | 35,50 | 38,60 | 35,50 | 38,60 | 9,04% | 11.030,00 |
| 14.01.2026 | 35,70 | 36,20 | 35,30 | 35,40 | -0,56% | - |
| 13.01.2026 | 36,90 | 36,90 | 35,60 | 35,60 | -3,00% | - |
| 12.01.2026 | 36,50 | 36,70 | 35,70 | 36,70 | 0,82% | - |
| 09.01.2026 | 36,70 | 37,00 | 36,00 | 36,40 | -0,55% | 4.625,00 |
| 08.01.2026 | 37,50 | 37,50 | 35,40 | 36,60 | -2,14% | - |
| 07.01.2026 | 38,30 | 38,50 | 37,30 | 37,40 | -2,09% | - |
| 06.01.2026 | 38,30 | 38,60 | 37,80 | 38,20 | 0,53% | - |
| 05.01.2026 | 37,30 | 38,50 | 36,80 | 38,00 | 1,60% | 1.550,00 |
| 02.01.2026 | 37,30 | 38,20 | 37,20 | 37,40 | 3,31% | - |
| 30.12.2025 | 37,20 | 37,60 | 36,20 | 36,20 | -2,16% | - |
| 29.12.2025 | 40,20 | 40,20 | 37,00 | 37,00 | -1,33% | 1.060,00 |
| 23.12.2025 | 37,30 | 37,90 | 37,20 | 37,50 | 2,46% | - |
| 22.12.2025 | 37,70 | 37,90 | 36,60 | 36,60 | -2,66% | 50,00 |
| 19.12.2025 | 37,60 | 37,80 | 37,10 | 37,60 | -1,57% | - |
| 18.12.2025 | 36,60 | 38,20 | 36,50 | 38,20 | 5,52% | 25,00 |
| 17.12.2025 | 36,60 | 37,10 | 36,20 | 36,20 | -0,55% | 36,00 |
| 16.12.2025 | 36,20 | 36,90 | 36,10 | 36,40 | 0,28% | - |
| 15.12.2025 | 35,40 | 36,70 | 35,40 | 36,30 | -1,36% | - |
| 12.12.2025 | 36,30 | 36,80 | 35,70 | 36,80 | 0,55% | 200,00 |
| 11.12.2025 | 36,00 | 36,60 | 35,90 | 36,60 | -0,54% | 31,00 |
| 10.12.2025 | 36,10 | 36,80 | 35,80 | 36,80 | 1,66% | 50,00 |
| 09.12.2025 | 37,00 | 37,60 | 36,20 | 36,20 | -0,55% | 320,00 |
| 08.12.2025 | 37,10 | 37,20 | 36,30 | 36,40 | 0,55% | 234,00 |
| 05.12.2025 | 36,40 | 38,00 | 36,20 | 36,20 | 1,12% | - |
| 04.12.2025 | 34,90 | 36,60 | 34,80 | 35,80 | 4,68% | - |
| 03.12.2025 | 34,20 | 34,50 | 33,80 | 34,20 | 1,18% | 3.000,00 |
| 02.12.2025 | 35,10 | 35,20 | 33,80 | 33,80 | 0,00% | 2.040,00 |
| 01.12.2025 | 36,00 | 36,10 | 33,80 | 33,80 | -5,59% | - |
| 28.11.2025 | 36,70 | 36,90 | 35,80 | 35,80 | -1,10% | - |
| 27.11.2025 | 37,20 | 37,30 | 36,20 | 36,20 | 0,00% | - |
| 26.11.2025 | 37,20 | 37,40 | 36,20 | 36,20 | 0,56% | 120,00 |
| 25.11.2025 | 36,80 | 37,20 | 36,00 | 36,00 | -5,76% | 455,00 |
| 24.11.2025 | 37,70 | 38,20 | 37,10 | 38,20 | 0,53% | 920,00 |
| 21.11.2025 | 37,20 | 38,00 | 36,60 | 38,00 | 0,53% | 520,00 |
| 20.11.2025 | 37,70 | 38,80 | 37,50 | 37,80 | 1,61% | - |
| 19.11.2025 | 37,40 | 38,20 | 37,20 | 37,20 | 0,54% | 60,00 |
| 18.11.2025 | 38,10 | 38,40 | 37,00 | 37,00 | -3,65% | 1.500,00 |
| 17.11.2025 | 38,00 | 39,40 | 38,00 | 38,40 | 3,78% | 12,00 |
| 14.11.2025 | 38,50 | 39,40 | 37,00 | 37,00 | -2,63% | 7.017,00 |
| 13.11.2025 | 46,30 | 46,30 | 37,60 | 38,00 | -15,56% | 4.827,00 |
| 12.11.2025 | 47,90 | 48,20 | 45,00 | 45,00 | -5,86% | 1.600,00 |
| 11.11.2025 | 49,15 | 49,85 | 47,50 | 47,80 | 21,32% | - |
| 10.11.2025 | 45,95 | 49,75 | 39,40 | 39,40 | -16,88% | - |
| 07.11.2025 | 48,90 | 48,90 | 47,40 | 47,40 | -2,07% | 600,00 |
| 06.11.2025 | 49,80 | 50,10 | 48,40 | 48,40 | 0,00% | - |
| 05.11.2025 | 49,60 | 50,30 | 48,40 | 48,40 | -2,81% | 1.200,00 |
| 04.11.2025 | 50,10 | 50,50 | 48,80 | 49,80 | -0,40% | 3.022,00 |
| 03.11.2025 | 49,00 | 50,75 | 49,00 | 50,00 | 0,40% | - |
| 31.10.2025 | 50,70 | 51,25 | 49,80 | 49,80 | 1,22% | - |
| 30.10.2025 | 50,60 | 51,25 | 49,20 | 49,20 | -4,47% | - |
| 29.10.2025 | 50,80 | 51,50 | 50,60 | 51,50 | 1,98% | 20,00 |
| 28.10.2025 | 51,50 | 51,50 | 50,30 | 50,50 | 1,00% | - |
| 27.10.2025 | 51,05 | 52,00 | 50,00 | 50,00 | 0,40% | 180,00 |
| 24.10.2025 | 50,65 | 51,00 | 49,80 | 49,80 | 0,00% | - |
| 23.10.2025 | 50,60 | 50,75 | 49,80 | 49,80 | 0,00% | - |
| 22.10.2025 | 50,15 | 50,75 | 49,80 | 49,80 | 1,22% | - |
| 21.10.2025 | 49,80 | 50,40 | 49,20 | 49,20 | -0,40% | - |
| 20.10.2025 | 49,65 | 50,30 | 49,30 | 49,40 | 2,92% | - |
| 17.10.2025 | 48,20 | 49,75 | 48,00 | 48,00 | -1,23% | - |
| 16.10.2025 | 49,70 | 50,20 | 48,60 | 48,60 | -0,82% | - |
| 15.10.2025 | 50,60 | 51,00 | 49,00 | 49,00 | 0,41% | - |
| 14.10.2025 | 49,60 | 50,40 | 48,80 | 48,80 | 0,00% | - |
| 13.10.2025 | 50,25 | 50,75 | 48,80 | 48,80 | -2,40% | 2.200,00 |
| 10.10.2025 | 51,00 | 51,25 | 49,50 | 50,00 | 0,00% | - |
| 09.10.2025 | 50,60 | 51,25 | 50,00 | 50,00 | -1,96% | - |
| 08.10.2025 | 50,60 | 51,50 | 50,15 | 51,00 | 2,00% | 35,00 |
| 07.10.2025 | 50,15 | 50,75 | 49,95 | 50,00 | 0,81% | - |
| 06.10.2025 | 50,60 | 51,50 | 49,60 | 49,60 | -0,80% | - |
| 03.10.2025 | 50,10 | 51,00 | 49,85 | 50,00 | 1,21% | - |
| 02.10.2025 | 48,80 | 50,10 | 48,80 | 49,40 | 3,35% | - |
| 01.10.2025 | 46,90 | 48,30 | 46,60 | 47,80 | 3,02% | - |
| 30.09.2025 | 46,20 | 47,50 | 46,20 | 46,40 | -0,43% | 975,00 |
| 29.09.2025 | 46,60 | 47,20 | 46,00 | 46,60 | 1,30% | 54,00 |