24,190€
-15,15%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 28,76 | 28,79 | 21,30 | 24,19 | -15,83% | 1.518,00 |
| 13.05.2026 | 28,15 | 28,74 | 27,85 | 28,74 | 2,13% | 1.600,00 |
| 12.05.2026 | 29,30 | 29,31 | 27,77 | 28,14 | -4,76% | 175,00 |
| 11.05.2026 | 30,15 | 30,16 | 29,28 | 29,55 | -2,57% | 9.225,00 |
| 08.05.2026 | 30,69 | 30,75 | 29,83 | 30,33 | -0,66% | - |
| 07.05.2026 | 31,11 | 31,21 | 30,39 | 30,53 | -1,31% | - |
| 06.05.2026 | 30,36 | 32,32 | 30,32 | 30,93 | 2,55% | 625,00 |
| 05.05.2026 | 30,28 | 30,57 | 29,53 | 30,16 | -0,30% | 2.434,00 |
| 04.05.2026 | 29,76 | 31,41 | 29,37 | 30,25 | -0,43% | 6.022,00 |
| 30.04.2026 | 29,45 | 30,41 | 29,23 | 30,38 | 2,53% | 2.480,00 |
| 29.04.2026 | 30,25 | 30,29 | 29,31 | 29,63 | -1,98% | 825,00 |
| 28.04.2026 | 30,31 | 30,44 | 29,80 | 30,23 | -0,35% | - |
| 27.04.2026 | 30,63 | 30,70 | 30,18 | 30,34 | -1,12% | - |
| 24.04.2026 | 30,93 | 31,18 | 30,65 | 30,68 | -0,84% | 460,00 |
| 23.04.2026 | 32,43 | 32,45 | 30,71 | 30,94 | -4,68% | 3.210,00 |
| 22.04.2026 | 32,89 | 32,97 | 32,40 | 32,46 | -0,31% | - |
| 21.04.2026 | 33,11 | 33,43 | 32,53 | 32,56 | -1,30% | 3.300,00 |
| 20.04.2026 | 33,27 | 33,30 | 32,74 | 32,99 | -1,29% | 520,00 |
| 17.04.2026 | 32,74 | 34,36 | 32,23 | 33,42 | 2,47% | 8.890,00 |
| 16.04.2026 | 32,77 | 33,59 | 32,34 | 32,62 | -0,31% | 6.220,00 |
| 15.04.2026 | 31,72 | 32,90 | 31,70 | 32,72 | 3,23% | 12.400,00 |
| 14.04.2026 | 32,07 | 32,15 | 31,49 | 31,69 | -1,34% | 7.400,00 |
| 13.04.2026 | 30,62 | 32,24 | 30,62 | 32,12 | 4,18% | 140,00 |
| 10.04.2026 | 31,18 | 32,68 | 30,44 | 30,83 | -0,74% | 1.380,00 |
| 09.04.2026 | 30,65 | 31,18 | 30,57 | 31,06 | 0,73% | 6.300,00 |
| 08.04.2026 | 31,71 | 32,27 | 30,73 | 30,84 | 0,85% | - |
| 07.04.2026 | 31,28 | 31,36 | 29,77 | 30,58 | -0,41% | - |
| 02.04.2026 | 29,90 | 31,30 | 29,10 | 30,70 | 0,33% | 9.070,00 |
| 01.04.2026 | 29,10 | 30,70 | 28,70 | 30,60 | 6,25% | 2.210,00 |
| 31.03.2026 | 27,30 | 28,80 | 27,20 | 28,80 | 6,27% | 6.200,00 |
| 30.03.2026 | 27,30 | 27,70 | 26,60 | 27,10 | -1,45% | - |
| 27.03.2026 | 27,30 | 28,10 | 27,10 | 27,50 | 1,48% | 1.695,00 |
| 26.03.2026 | 32,50 | 32,90 | 26,50 | 27,10 | -16,62% | 21.182,00 |
| 25.03.2026 | 32,30 | 32,80 | 31,90 | 32,50 | 0,62% | 14.306,00 |
| 24.03.2026 | 31,50 | 32,50 | 31,30 | 32,30 | 2,22% | - |
| 23.03.2026 | 31,40 | 31,90 | 30,10 | 31,60 | -0,32% | 10.578,00 |
| 20.03.2026 | 32,50 | 33,40 | 31,50 | 31,70 | -2,76% | 14.012,00 |
| 19.03.2026 | 33,90 | 34,10 | 31,90 | 32,60 | -4,12% | 5.892,00 |
| 18.03.2026 | 35,10 | 35,10 | 33,00 | 34,00 | -2,86% | 13.541,00 |
| 17.03.2026 | 34,10 | 35,30 | 34,10 | 35,00 | 1,45% | - |
| 16.03.2026 | 34,50 | 35,10 | 34,20 | 34,50 | 0,88% | - |
| 13.03.2026 | 34,30 | 34,90 | 33,90 | 34,20 | -0,29% | 7.104,00 |
| 12.03.2026 | 33,90 | 34,70 | 33,90 | 34,30 | 0,29% | 8.200,00 |
| 11.03.2026 | 34,70 | 34,90 | 33,60 | 34,20 | -0,87% | - |
| 10.03.2026 | 34,70 | 35,20 | 34,20 | 34,50 | -0,29% | - |
| 09.03.2026 | 34,00 | 34,80 | 33,40 | 34,60 | -0,29% | 17.783,00 |
| 06.03.2026 | 34,70 | 35,30 | 34,10 | 34,70 | 0,00% | 1.360,00 |
| 05.03.2026 | 36,90 | 36,90 | 33,40 | 34,70 | -6,72% | 5.880,00 |
| 04.03.2026 | 35,70 | 37,30 | 35,50 | 37,20 | 3,91% | - |
| 03.03.2026 | 36,90 | 37,00 | 35,80 | 35,80 | -4,02% | 3.472,00 |
| 02.03.2026 | 37,30 | 37,80 | 36,80 | 37,30 | -0,53% | 3.000,00 |
| 27.02.2026 | 37,70 | 38,20 | 37,20 | 37,50 | -0,27% | 5.830,00 |
| 26.02.2026 | 37,50 | 38,20 | 37,50 | 37,60 | 0,27% | 1.140,00 |
| 25.02.2026 | 37,70 | 38,20 | 37,40 | 37,50 | -0,79% | 9.418,00 |
| 24.02.2026 | 38,50 | 38,80 | 37,80 | 37,80 | -1,56% | - |
| 23.02.2026 | 39,00 | 39,40 | 38,40 | 38,40 | -1,79% | 320,00 |
| 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% | - |