36,800€
0,55%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 45,70 | 46,70 | 45,40 | 46,00 | 2,22% | - |
| 25.09.2025 | 44,40 | 45,90 | 43,80 | 45,00 | 2,27% | - |
| 24.09.2025 | 45,50 | 45,50 | 44,00 | 44,00 | -1,79% | - |
| 23.09.2025 | 45,50 | 46,30 | 44,80 | 44,80 | -0,44% | - |
| 22.09.2025 | 45,00 | 45,50 | 44,70 | 45,00 | 1,35% | - |
| 19.09.2025 | 45,30 | 45,40 | 44,00 | 44,40 | 0,00% | - |
| 18.09.2025 | 44,90 | 45,70 | 44,40 | 44,40 | 2,30% | 200,00 |
| 17.09.2025 | 43,70 | 44,70 | 43,40 | 43,40 | -1,81% | - |
| 16.09.2025 | 44,80 | 45,10 | 43,50 | 44,20 | 0,00% | 500,00 |
| 15.09.2025 | 44,70 | 45,10 | 44,20 | 44,20 | -0,45% | - |
| 12.09.2025 | 44,90 | 45,10 | 43,70 | 44,40 | 0,00% | - |
| 11.09.2025 | 44,40 | 45,10 | 44,10 | 44,40 | 0,45% | - |
| 10.09.2025 | 45,50 | 45,90 | 43,80 | 44,20 | -2,21% | 300,00 |
| 09.09.2025 | 45,90 | 46,50 | 45,20 | 45,20 | -0,88% | - |
| 08.09.2025 | 45,40 | 46,30 | 45,30 | 45,60 | 3,17% | - |
| 05.09.2025 | 45,30 | 45,90 | 44,20 | 44,20 | -0,90% | 140,00 |
| 04.09.2025 | 44,90 | 45,50 | 44,60 | 44,60 | -0,45% | - |
| 03.09.2025 | 45,10 | 45,20 | 44,50 | 44,80 | 2,28% | - |
| 02.09.2025 | 46,20 | 46,20 | 43,80 | 43,80 | -3,95% | - |
| 01.09.2025 | 46,50 | 46,70 | 45,60 | 45,60 | -0,87% | 800,00 |
| 29.08.2025 | 46,90 | 47,00 | 46,00 | 46,00 | -2,13% | - |
| 28.08.2025 | 47,70 | 48,10 | 46,60 | 47,00 | 1,29% | - |
| 27.08.2025 | 48,10 | 48,20 | 46,40 | 46,40 | -0,85% | - |
| 26.08.2025 | 47,40 | 47,70 | 46,80 | 46,80 | -1,27% | - |
| 25.08.2025 | 46,20 | 47,60 | 46,20 | 47,40 | -0,21% | 64,00 |
| 22.08.2025 | 47,10 | 48,10 | 47,10 | 47,50 | 0,85% | - |
| 21.08.2025 | 47,60 | 47,80 | 47,00 | 47,10 | -0,84% | 100,00 |
| 20.08.2025 | 46,70 | 47,70 | 46,70 | 47,50 | 1,71% | - |
| 19.08.2025 | 46,40 | 47,10 | 46,40 | 46,70 | 0,00% | - |
| 18.08.2025 | 46,20 | 46,80 | 46,10 | 46,70 | 1,97% | 120,00 |
| 15.08.2025 | 48,00 | 48,00 | 45,80 | 45,80 | -3,17% | - |
| 14.08.2025 | 47,60 | 48,00 | 47,20 | 47,30 | 0,00% | 35,00 |
| 13.08.2025 | 47,80 | 47,90 | 47,10 | 47,30 | -0,42% | - |
| 12.08.2025 | 48,10 | 48,50 | 47,30 | 47,50 | -0,63% | - |
| 11.08.2025 | 47,10 | 48,10 | 47,00 | 47,80 | 1,06% | - |
| 08.08.2025 | 46,50 | 47,60 | 46,50 | 47,30 | 1,72% | 400,00 |
| 07.08.2025 | 46,80 | 47,20 | 46,30 | 46,50 | -0,85% | - |
| 06.08.2025 | 46,60 | 47,20 | 46,60 | 46,90 | 1,52% | - |
| 05.08.2025 | 47,80 | 47,80 | 46,20 | 46,20 | -2,74% | - |
| 04.08.2025 | 47,80 | 48,00 | 47,10 | 47,50 | 0,21% | - |
| 01.08.2025 | 48,00 | 48,30 | 47,20 | 47,40 | -2,07% | - |
| 31.07.2025 | 48,20 | 49,00 | 48,00 | 48,40 | 0,62% | - |
| 30.07.2025 | 47,90 | 48,50 | 47,80 | 48,10 | -0,41% | - |
| 29.07.2025 | 48,10 | 48,80 | 47,70 | 48,30 | 1,47% | - |
| 28.07.2025 | 46,60 | 48,50 | 46,60 | 47,60 | -0,42% | 800,00 |