37,800€
2,72%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 36,60 | 37,60 | 36,60 | 37,40 | 1,63% | - |
| 17.12.2025 | 36,80 | 36,80 | 36,40 | 36,80 | -0,54% | 1.997,00 |
| 16.12.2025 | 36,60 | 37,00 | 35,80 | 37,00 | 1,09% | 5.496,00 |
| 15.12.2025 | 35,80 | 37,00 | 35,80 | 36,60 | 1,67% | 1.817,00 |
| 12.12.2025 | 36,80 | 37,20 | 35,80 | 36,00 | -2,17% | 10.010,00 |
| 11.12.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 1,66% | 1.626,00 |
| 10.12.2025 | 36,40 | 36,80 | 36,00 | 36,20 | -1,09% | 3.556,00 |
| 09.12.2025 | 37,40 | 37,40 | 36,20 | 36,60 | -1,61% | 1.306,00 |
| 08.12.2025 | 38,00 | 38,00 | 36,20 | 37,20 | -1,59% | 5.484,00 |
| 05.12.2025 | 36,80 | 38,20 | 36,60 | 37,80 | 3,28% | 7.094,00 |
| 04.12.2025 | 34,60 | 37,20 | 34,40 | 36,60 | 5,78% | 7.891,00 |
| 03.12.2025 | 34,40 | 34,60 | 33,80 | 34,60 | 0,58% | 9.196,00 |
| 02.12.2025 | 35,80 | 35,80 | 34,00 | 34,40 | -4,44% | 8.470,00 |
| 01.12.2025 | 36,80 | 36,80 | 34,80 | 36,00 | -2,70% | 6.937,00 |
| 28.11.2025 | 36,80 | 37,00 | 36,20 | 37,00 | 0,00% | 5.471,00 |
| 27.11.2025 | 37,40 | 37,40 | 36,60 | 37,00 | -2,12% | 2.051,00 |
| 26.11.2025 | 37,40 | 38,00 | 36,60 | 37,80 | 0,53% | 6.636,00 |
| 25.11.2025 | 37,80 | 37,80 | 36,20 | 37,60 | -0,53% | 4.182,00 |
| 24.11.2025 | 38,00 | 39,00 | 37,20 | 37,80 | -0,53% | 7.274,00 |
| 21.11.2025 | 38,20 | 38,60 | 36,80 | 38,00 | -1,04% | 6.714,00 |
| 20.11.2025 | 38,20 | 39,00 | 37,80 | 38,40 | 1,05% | 2.992,00 |
| 19.11.2025 | 37,80 | 38,40 | 37,40 | 38,00 | 0,00% | 3.759,00 |
| 18.11.2025 | 38,60 | 39,60 | 37,00 | 38,00 | -2,56% | 5.000,00 |
| 17.11.2025 | 38,60 | 39,60 | 38,40 | 39,00 | 2,63% | 14.152,00 |
| 14.11.2025 | 39,00 | 40,40 | 37,00 | 38,00 | -3,06% | 17.470,00 |
| 13.11.2025 | 46,00 | 46,00 | 37,80 | 39,20 | -16,60% | 41.237,00 |
| 12.11.2025 | 48,20 | 48,20 | 45,80 | 47,00 | -3,29% | 3.579,00 |
| 11.11.2025 | 49,20 | 49,20 | 47,60 | 48,60 | -1,62% | 6.306,00 |
| 10.11.2025 | 48,20 | 50,00 | 48,20 | 49,40 | 2,07% | 2.902,00 |
| 07.11.2025 | 48,40 | 49,00 | 47,60 | 48,40 | 0,00% | 2.543,00 |
| 06.11.2025 | 49,60 | 50,00 | 48,20 | 48,40 | -2,42% | 546,00 |
| 05.11.2025 | 49,80 | 49,80 | 49,40 | 49,60 | -1,78% | 677,00 |
| 04.11.2025 | 50,00 | 50,50 | 49,40 | 50,50 | -0,98% | 1.539,00 |
| 03.11.2025 | 50,50 | 51,00 | 50,00 | 51,00 | 2,00% | 2.758,00 |
| 31.10.2025 | 50,50 | 51,00 | 49,40 | 50,00 | -2,91% | 2.055,00 |
| 30.10.2025 | 50,50 | 51,50 | 50,00 | 51,50 | 1,98% | 2.154,00 |
| 29.10.2025 | 51,50 | 52,00 | 50,50 | 50,50 | -1,94% | 923,00 |
| 28.10.2025 | 51,00 | 51,50 | 50,50 | 51,50 | 0,98% | 1.446,00 |
| 27.10.2025 | 51,00 | 51,50 | 50,50 | 51,00 | 0,99% | 2.117,00 |
| 24.10.2025 | 50,50 | 51,00 | 50,00 | 50,50 | 0,00% | 1.032,00 |
| 23.10.2025 | 50,50 | 51,00 | 49,60 | 50,50 | -0,98% | 1.767,00 |
| 22.10.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 2,41% | 258,00 |
| 21.10.2025 | 50,00 | 50,50 | 49,80 | 49,80 | -0,40% | 1.076,00 |
| 20.10.2025 | 48,60 | 50,00 | 48,60 | 50,00 | 2,04% | 3.416,00 |
| 17.10.2025 | 48,80 | 49,40 | 48,40 | 49,00 | -0,41% | 1.370,00 |
| 16.10.2025 | 49,40 | 49,80 | 49,00 | 49,20 | 0,00% | 573,00 |
| 15.10.2025 | 51,50 | 51,50 | 49,20 | 49,20 | -4,47% | 3.497,00 |
| 14.10.2025 | 51,00 | 51,50 | 49,40 | 51,50 | 0,00% | 739,00 |
| 13.10.2025 | 50,00 | 51,50 | 49,80 | 51,50 | 3,00% | 1.437,00 |
| 10.10.2025 | 51,00 | 51,00 | 49,60 | 50,00 | -0,99% | 2.532,00 |
| 09.10.2025 | 50,50 | 51,50 | 50,50 | 50,50 | 0,00% | 1.511,00 |
| 08.10.2025 | 50,00 | 51,00 | 50,00 | 50,50 | 1,00% | 3.355,00 |
| 07.10.2025 | 50,50 | 51,00 | 49,60 | 50,00 | 0,00% | 3.782,00 |
| 06.10.2025 | 51,00 | 51,00 | 49,60 | 50,00 | -0,99% | 5.433,00 |
| 03.10.2025 | 49,80 | 50,50 | 49,60 | 50,50 | 1,81% | 3.001,00 |
| 02.10.2025 | 48,20 | 50,00 | 48,20 | 49,60 | 3,33% | 5.521,00 |
| 01.10.2025 | 47,40 | 48,00 | 47,00 | 48,00 | 2,13% | 1.420,00 |
| 30.09.2025 | 46,60 | 47,40 | 46,60 | 47,00 | 2,17% | 4.967,00 |
| 29.09.2025 | 46,40 | 47,40 | 46,00 | 46,00 | -1,29% | 1.036,00 |
| 26.09.2025 | 45,20 | 46,80 | 45,20 | 46,60 | 2,19% | 604,00 |
| 25.09.2025 | 44,80 | 45,60 | 44,00 | 45,60 | 2,70% | 1.538,00 |
| 24.09.2025 | 45,40 | 45,60 | 44,40 | 44,40 | -2,63% | 2.161,00 |
| 23.09.2025 | 45,20 | 46,00 | 45,20 | 45,60 | 0,00% | 1.409,00 |
| 22.09.2025 | 45,00 | 45,80 | 44,80 | 45,60 | 0,88% | 3.128,00 |
| 19.09.2025 | 45,00 | 45,20 | 44,60 | 45,20 | -0,88% | 457,00 |
| 18.09.2025 | 44,40 | 45,60 | 44,40 | 45,60 | 3,64% | 1.175,00 |
| 17.09.2025 | 44,60 | 44,60 | 44,00 | 44,00 | 0,00% | 2.020,00 |
| 16.09.2025 | 44,80 | 45,20 | 43,80 | 44,00 | -0,90% | 6.301,00 |
| 15.09.2025 | 44,60 | 44,80 | 44,00 | 44,40 | 1,83% | 4.355,00 |
| 12.09.2025 | 44,80 | 45,00 | 43,00 | 43,60 | -2,68% | 1.960,00 |
| 11.09.2025 | 44,00 | 45,20 | 43,40 | 44,80 | 1,36% | 5.207,00 |
| 10.09.2025 | 45,60 | 45,60 | 43,00 | 44,20 | -3,07% | 6.913,00 |
| 09.09.2025 | 46,40 | 46,40 | 45,20 | 45,60 | -2,56% | 1.737,00 |
| 08.09.2025 | 47,00 | 47,00 | 45,60 | 46,80 | 1,30% | 1.083,00 |
| 05.09.2025 | 45,20 | 46,20 | 44,80 | 46,20 | 2,67% | 1.247,00 |
| 04.09.2025 | 45,00 | 45,60 | 45,00 | 45,00 | 0,00% | 2.990,00 |
| 03.09.2025 | 45,00 | 45,40 | 44,40 | 45,00 | -0,88% | 2.238,00 |
| 02.09.2025 | 45,80 | 46,20 | 44,40 | 45,40 | -2,16% | 4.597,00 |
| 01.09.2025 | 47,40 | 47,40 | 45,60 | 46,40 | -1,28% | 2.994,00 |
| 29.08.2025 | 47,00 | 47,40 | 47,00 | 47,00 | -0,42% | 1.272,00 |
| 28.08.2025 | 48,00 | 48,00 | 46,80 | 47,20 | -1,26% | 745,00 |
| 27.08.2025 | 47,80 | 47,80 | 47,60 | 47,80 | 1,27% | 661,00 |
| 26.08.2025 | 47,40 | 48,20 | 47,20 | 47,20 | -2,07% | 3.140,00 |
| 25.08.2025 | 47,60 | 49,00 | 47,20 | 48,20 | 2,12% | 5.414,00 |
| 22.08.2025 | 47,40 | 47,80 | 47,20 | 47,20 | -1,26% | 1.217,00 |
| 21.08.2025 | 47,40 | 47,80 | 47,40 | 47,80 | 0,00% | 453,00 |
| 20.08.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 1,70% | 299,00 |
| 19.08.2025 | 46,80 | 47,40 | 46,60 | 47,00 | 1,29% | 1.639,00 |
| 18.08.2025 | 45,60 | 47,00 | 45,20 | 46,40 | 1,75% | 1.644,00 |
| 15.08.2025 | 47,60 | 47,80 | 45,20 | 45,60 | -5,39% | 3.032,00 |
| 14.08.2025 | 48,20 | 48,20 | 47,40 | 48,20 | 0,42% | 1.251,00 |
| 13.08.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 1,27% | 2.199,00 |
| 12.08.2025 | 48,00 | 48,60 | 47,40 | 47,40 | -1,25% | 1.110,00 |
| 11.08.2025 | 47,40 | 48,00 | 47,20 | 48,00 | 0,84% | 2.670,00 |
| 08.08.2025 | 47,00 | 47,60 | 46,40 | 47,60 | 1,71% | 2.028,00 |
| 07.08.2025 | 47,00 | 47,20 | 46,20 | 46,80 | 0,43% | 3.852,00 |
| 06.08.2025 | 46,80 | 47,40 | 46,60 | 46,60 | -0,85% | 570,00 |
| 05.08.2025 | 47,80 | 47,80 | 46,60 | 47,00 | -1,67% | 1.650,00 |
| 04.08.2025 | 47,60 | 48,00 | 47,20 | 47,80 | 0,42% | 1.848,00 |
| 01.08.2025 | 48,00 | 48,60 | 47,60 | 47,60 | -2,46% | 1.245,00 |