28,850€
3,00%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,17 | 28,93 | 28,14 | 28,85 | 2,69% | - |
| 08.10.2026 | 28,46 | 28,53 | 27,93 | 28,10 | -1,61% | 5.150,00 |
| 07.10.2026 | 28,39 | 28,93 | 27,94 | 28,56 | 0,02% | 7.830,00 |
| 06.10.2026 | 28,55 | 28,94 | 28,09 | 28,55 | 0,07% | 16.100,00 |
| 05.10.2026 | 30,43 | 30,51 | 28,36 | 28,53 | -5,78% | 4.256,00 |
| 02.10.2026 | 29,92 | 30,79 | 29,87 | 30,28 | 1,14% | - |
| 01.10.2026 | 30,75 | 31,31 | 29,87 | 29,94 | -2,06% | - |
| 30.09.2026 | 31,09 | 31,63 | 30,57 | 30,57 | -1,67% | 78,00 |
| 29.09.2026 | 31,13 | 31,57 | 30,73 | 31,09 | -0,51% | 900,00 |
| 28.09.2026 | 31,23 | 31,66 | 31,05 | 31,25 | -0,29% | - |
| 25.09.2026 | 30,63 | 31,48 | 30,63 | 31,34 | 2,35% | - |
| 24.09.2026 | 30,84 | 31,14 | 30,52 | 30,62 | -1,11% | - |
| 23.09.2026 | 31,62 | 31,88 | 30,59 | 30,97 | -0,94% | 17.700,00 |
| 22.09.2026 | 32,06 | 32,29 | 31,26 | 31,26 | -2,60% | 1.300,00 |
| 21.09.2026 | 31,61 | 32,24 | 31,42 | 32,10 | 2,16% | - |
| 18.09.2026 | 31,79 | 32,13 | 31,31 | 31,42 | -1,07% | 700,00 |
| 17.09.2026 | 31,40 | 32,02 | 31,40 | 31,76 | 1,62% | 1.612,00 |
| 16.09.2026 | 30,85 | 31,57 | 30,42 | 31,25 | 2,56% | 1.426,00 |
| 15.09.2026 | 31,28 | 31,30 | 30,26 | 30,47 | -2,68% | 3.680,00 |
| 14.09.2026 | 31,21 | 31,53 | 31,07 | 31,31 | 0,92% | 1.856,00 |
| 11.09.2026 | 30,86 | 31,28 | 30,59 | 31,03 | 1,03% | - |
| 10.09.2026 | 31,61 | 31,75 | 30,67 | 30,71 | -2,69% | 34.534,00 |
| 09.09.2026 | 32,65 | 32,98 | 31,27 | 31,56 | -3,21% | - |
| 08.09.2026 | 32,33 | 33,34 | 32,30 | 32,61 | 0,42% | - |
| 07.09.2026 | 32,72 | 32,96 | 32,43 | 32,47 | -0,38% | - |
| 04.09.2026 | 33,07 | 33,32 | 32,59 | 32,60 | -1,33% | - |
| 03.09.2026 | 32,21 | 33,12 | 31,79 | 33,04 | 2,48% | - |
| 02.09.2026 | 33,12 | 33,17 | 32,19 | 32,24 | -2,67% | 15.360,00 |
| 01.09.2026 | 33,37 | 33,37 | 32,52 | 33,12 | 0,17% | 13.600,00 |
| 31.08.2026 | 32,85 | 34,48 | 31,95 | 33,07 | -0,33% | 6.290,00 |
| 28.08.2026 | 33,50 | 34,13 | 33,13 | 33,18 | -0,79% | - |
| 27.08.2026 | 33,90 | 33,90 | 33,13 | 33,44 | 0,00% | - |
| 26.08.2026 | 33,81 | 34,32 | 33,07 | 33,44 | -1,04% | - |
| 25.08.2026 | 34,85 | 34,88 | 33,75 | 33,79 | -2,80% | 2.805,00 |
| 24.08.2026 | 33,77 | 34,95 | 33,76 | 34,77 | 3,50% | 75,00 |
| 21.08.2026 | 33,01 | 33,87 | 32,76 | 33,59 | 2,67% | - |
| 20.08.2026 | 32,89 | 33,05 | 32,56 | 32,72 | -0,59% | - |
| 19.08.2026 | 33,02 | 33,33 | 32,64 | 32,91 | -0,50% | 4.200,00 |
| 18.08.2026 | 33,15 | 33,85 | 32,90 | 33,08 | 0,06% | 2.432,00 |
| 17.08.2026 | 32,90 | 33,41 | 32,82 | 33,06 | 0,73% | 2.311,00 |
| 14.08.2026 | 32,76 | 33,26 | 32,46 | 32,82 | 0,06% | - |
| 13.08.2026 | 33,26 | 33,72 | 32,73 | 32,80 | -0,53% | 616,00 |
| 12.08.2026 | 32,35 | 33,47 | 32,35 | 32,97 | 1,57% | - |
| 11.08.2026 | 33,30 | 33,35 | 32,09 | 32,46 | -2,48% | 334,00 |
| 10.08.2026 | 33,94 | 33,96 | 32,94 | 33,29 | -2,09% | 6.996,00 |
| 07.08.2026 | 33,75 | 34,09 | 33,32 | 34,00 | 0,82% | 144,00 |
| 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 |