33,525€
0,19%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 33,75 | 33,81 | 33,32 | 33,46 | -0,79% | - |
| 06.08.2026 | 34,54 | 34,99 | 33,72 | 33,72 | -1,16% | 9.500,00 |
| 05.08.2026 | 34,23 | 34,95 | 34,12 | 34,12 | -0,26% | 2.000,00 |
| 04.08.2026 | 33,94 | 34,51 | 33,54 | 34,21 | 0,99% | - |
| 03.08.2026 | 33,37 | 34,39 | 33,32 | 33,87 | 2,17% | 3.783,00 |
| 31.07.2026 | 33,59 | 34,22 | 32,96 | 33,15 | -0,84% | 20.000,00 |
| 30.07.2026 | 33,32 | 34,03 | 33,23 | 33,43 | 0,54% | 10.056,00 |
| 29.07.2026 | 34,07 | 34,24 | 33,25 | 33,25 | -1,98% | 19.000,00 |
| 28.07.2026 | 33,30 | 34,17 | 33,24 | 33,92 | 2,52% | 19.954,00 |
| 27.07.2026 | 33,11 | 33,41 | 32,37 | 33,09 | 0,96% | 4.778,00 |
| 24.07.2026 | 31,18 | 32,90 | 31,14 | 32,77 | 4,11% | 8.340,00 |
| 23.07.2026 | 30,63 | 32,67 | 30,63 | 31,48 | 2,37% | 4.078,00 |
| 22.07.2026 | 29,80 | 30,88 | 28,96 | 30,75 | 3,15% | - |
| 21.07.2026 | 30,30 | 30,33 | 29,41 | 29,81 | -1,05% | - |
| 20.07.2026 | 30,38 | 30,52 | 30,05 | 30,12 | -0,46% | 1.080,00 |
| 17.07.2026 | 31,21 | 31,51 | 30,26 | 30,26 | -3,20% | 990,00 |
| 16.07.2026 | 31,18 | 31,76 | 31,04 | 31,26 | 0,19% | - |
| 15.07.2026 | 31,40 | 31,93 | 31,00 | 31,20 | 0,48% | 20.650,00 |
| 14.07.2026 | 31,57 | 31,65 | 30,74 | 31,05 | -1,82% | - |
| 13.07.2026 | 32,45 | 32,51 | 31,47 | 31,63 | -1,42% | - |
| 10.07.2026 | 31,38 | 32,16 | 31,33 | 32,08 | 1,95% | - |
| 09.07.2026 | 30,99 | 31,55 | 30,48 | 31,47 | 1,83% | 4.252,00 |
| 08.07.2026 | 30,93 | 31,24 | 30,61 | 30,90 | -0,21% | - |
| 07.07.2026 | 30,85 | 31,15 | 30,74 | 30,97 | 0,18% | 180,00 |
| 06.07.2026 | 31,20 | 31,26 | 30,65 | 30,91 | -0,43% | 5.810,00 |
| 03.07.2026 | 30,66 | 31,07 | 30,18 | 31,05 | 1,67% | 2.850,00 |
| 02.07.2026 | 29,21 | 30,87 | 29,15 | 30,54 | 3,25% | 24.858,00 |
| 01.07.2026 | 29,35 | 29,65 | 29,13 | 29,58 | 0,80% | - |
| 30.06.2026 | 29,63 | 29,63 | 28,76 | 29,34 | -0,76% | 8.742,00 |
| 29.06.2026 | 29,96 | 29,97 | 28,94 | 29,57 | -0,62% | - |
| 26.06.2026 | 29,42 | 30,05 | 29,35 | 29,75 | 1,69% | 1.900,00 |
| 25.06.2026 | 26,60 | 30,02 | 26,58 | 29,26 | 10,33% | 2.800,00 |
| 24.06.2026 | 26,11 | 26,87 | 25,87 | 26,52 | 1,71% | 6.800,00 |
| 23.06.2026 | 25,63 | 26,70 | 25,56 | 26,07 | 0,77% | 15.150,00 |
| 22.06.2026 | 25,80 | 26,41 | 25,72 | 25,87 | 0,47% | 19.846,00 |
| 19.06.2026 | 25,91 | 26,16 | 25,53 | 25,75 | -0,46% | - |
| 18.06.2026 | 26,37 | 26,49 | 25,54 | 25,87 | -3,40% | 4.730,00 |
| 17.06.2026 | 27,28 | 27,74 | 26,76 | 26,78 | -1,38% | 13.240,00 |
| 16.06.2026 | 26,81 | 27,27 | 26,36 | 27,16 | 1,29% | 135,00 |
| 15.06.2026 | 26,89 | 27,89 | 26,64 | 26,81 | -0,15% | 113,00 |
| 12.06.2026 | 26,33 | 26,97 | 26,20 | 26,85 | 1,76% | - |
| 11.06.2026 | 25,79 | 26,56 | 25,54 | 26,39 | 2,59% | 1.600,00 |
| 10.06.2026 | 25,44 | 25,82 | 25,33 | 25,72 | 0,76% | - |
| 09.06.2026 | 25,58 | 26,03 | 25,15 | 25,53 | -0,14% | 8.400,00 |
| 08.06.2026 | 24,95 | 25,79 | 24,77 | 25,56 | 2,00% | 13.600,00 |
| 05.06.2026 | 25,41 | 25,98 | 25,06 | 25,06 | -1,30% | - |
| 04.06.2026 | 24,69 | 25,82 | 24,69 | 25,39 | 2,61% | - |
| 03.06.2026 | 25,53 | 25,53 | 24,63 | 24,75 | -3,06% | 5.640,00 |
| 02.06.2026 | 25,76 | 25,80 | 25,03 | 25,53 | -0,76% | 546,00 |
| 01.06.2026 | 26,94 | 26,99 | 25,58 | 25,72 | -4,32% | 6.222,00 |
| 29.05.2026 | 26,73 | 27,18 | 26,44 | 26,88 | 0,96% | 5.180,00 |
| 28.05.2026 | 27,15 | 27,16 | 26,55 | 26,63 | -2,26% | 3.360,00 |
| 27.05.2026 | 27,17 | 27,42 | 27,00 | 27,24 | 0,31% | - |
| 26.05.2026 | 27,53 | 27,67 | 26,97 | 27,16 | -1,54% | 1.114,00 |
| 25.05.2026 | 27,15 | 27,86 | 27,06 | 27,58 | 3,10% | 1.545,00 |
| 22.05.2026 | 26,11 | 27,25 | 26,10 | 26,75 | 2,39% | 2.483,00 |
| 21.05.2026 | 25,23 | 26,25 | 25,17 | 26,13 | 3,12% | - |
| 20.05.2026 | 25,47 | 25,58 | 24,89 | 25,34 | -0,86% | - |
| 19.05.2026 | 24,48 | 25,79 | 24,46 | 25,56 | 4,60% | 125,00 |
| 18.05.2026 | 25,67 | 25,70 | 23,74 | 24,43 | -5,24% | 10.405,00 |
| 15.05.2026 | 24,19 | 26,08 | 24,18 | 25,78 | 6,57% | - |
| 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 |