34,300€
-0,29%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 34,40 | 34,80 | 34,20 | 34,20 | -0,58% | 683,00 |
| 11.03.2026 | 34,40 | 34,80 | 34,00 | 34,40 | 0,00% | 3.612,00 |
| 10.03.2026 | 35,00 | 35,20 | 34,40 | 34,40 | -1,15% | 2.085,00 |
| 09.03.2026 | 34,00 | 34,80 | 33,20 | 34,80 | -0,57% | 15.872,00 |
| 06.03.2026 | 34,80 | 35,00 | 34,20 | 35,00 | 1,16% | 9.969,00 |
| 05.03.2026 | 36,60 | 36,80 | 33,20 | 34,60 | -6,49% | 35.961,00 |
| 04.03.2026 | 36,60 | 37,20 | 36,40 | 37,00 | 2,78% | 1.688,00 |
| 03.03.2026 | 37,00 | 37,00 | 35,80 | 36,00 | -2,70% | 5.621,00 |
| 02.03.2026 | 37,40 | 37,80 | 36,60 | 37,00 | -1,60% | 5.440,00 |
| 27.02.2026 | 37,80 | 38,20 | 37,40 | 37,60 | 0,00% | 1.630,00 |
| 26.02.2026 | 37,60 | 38,00 | 37,60 | 37,60 | 0,00% | 1.554,00 |
| 25.02.2026 | 37,80 | 38,00 | 37,40 | 37,60 | -1,05% | 2.626,00 |
| 24.02.2026 | 38,40 | 39,00 | 37,60 | 38,00 | -0,52% | 2.540,00 |
| 23.02.2026 | 39,00 | 39,40 | 38,20 | 38,20 | -2,55% | 1.943,00 |
| 20.02.2026 | 39,60 | 39,80 | 39,20 | 39,20 | 0,51% | 572,00 |
| 19.02.2026 | 39,20 | 39,60 | 38,60 | 39,00 | -1,02% | 1.121,00 |
| 18.02.2026 | 39,20 | 39,80 | 38,60 | 39,40 | -1,99% | 1.305,00 |
| 17.02.2026 | 40,20 | 41,00 | 39,60 | 40,20 | -0,50% | 1.187,00 |
| 16.02.2026 | 40,00 | 40,80 | 39,80 | 40,40 | 2,02% | 1.361,00 |
| 13.02.2026 | 38,00 | 40,20 | 38,00 | 39,60 | 3,13% | 2.460,00 |
| 12.02.2026 | 38,20 | 39,20 | 38,00 | 38,40 | 0,00% | 4.518,00 |
| 11.02.2026 | 38,20 | 38,80 | 37,80 | 38,40 | 0,00% | 1.631,00 |
| 10.02.2026 | 38,40 | 38,40 | 37,60 | 38,40 | -1,54% | 1.008,00 |
| 09.02.2026 | 39,60 | 39,60 | 38,20 | 39,00 | -1,02% | 2.345,00 |
| 06.02.2026 | 38,20 | 39,40 | 38,20 | 39,40 | 3,68% | 1.505,00 |
| 05.02.2026 | 38,80 | 39,60 | 37,80 | 38,00 | -2,56% | 5.886,00 |
| 04.02.2026 | 38,40 | 39,40 | 37,60 | 39,00 | 3,72% | 3.457,00 |
| 03.02.2026 | 39,40 | 39,40 | 37,60 | 37,60 | -3,59% | 3.432,00 |
| 02.02.2026 | 39,00 | 39,40 | 38,60 | 39,00 | -1,52% | 2.928,00 |
| 30.01.2026 | 40,20 | 40,20 | 39,00 | 39,60 | -1,49% | 3.766,00 |
| 29.01.2026 | 37,60 | 42,40 | 37,60 | 40,20 | 9,84% | 13.728,00 |
| 28.01.2026 | 36,90 | 36,90 | 36,00 | 36,60 | 0,00% | - |
| 27.01.2026 | 36,40 | 36,80 | 36,20 | 36,60 | 0,55% | 2.666,00 |
| 26.01.2026 | 38,80 | 39,00 | 36,00 | 36,40 | -5,70% | 15.562,00 |
| 23.01.2026 | 37,60 | 38,60 | 37,40 | 38,60 | 1,58% | 1.711,00 |
| 22.01.2026 | 38,60 | 38,80 | 37,40 | 38,00 | -2,06% | 3.098,00 |
| 21.01.2026 | 36,80 | 38,80 | 36,80 | 38,80 | 3,74% | 3.882,00 |
| 20.01.2026 | 37,00 | 37,40 | 36,40 | 37,40 | -1,06% | 8.834,00 |
| 19.01.2026 | 39,00 | 39,00 | 37,80 | 37,80 | -4,06% | 2.000,00 |
| 16.01.2026 | 38,80 | 39,60 | 38,60 | 39,40 | 1,55% | 2.623,00 |
| 15.01.2026 | 36,20 | 38,80 | 36,20 | 38,80 | 8,99% | 10.540,00 |
| 14.01.2026 | 35,80 | 36,20 | 35,20 | 35,60 | 0,00% | 17.437,00 |
| 13.01.2026 | 36,80 | 36,80 | 35,60 | 35,60 | -3,26% | 3.478,00 |
| 12.01.2026 | 36,60 | 36,80 | 35,40 | 36,80 | 0,00% | 7.790,00 |
| 09.01.2026 | 36,80 | 37,00 | 36,00 | 36,80 | 0,00% | 2.225,00 |
| 08.01.2026 | 36,80 | 36,80 | 35,60 | 36,80 | -2,65% | 7.257,00 |
| 07.01.2026 | 38,40 | 38,40 | 37,40 | 37,80 | -1,05% | 2.678,00 |
| 06.01.2026 | 37,60 | 38,80 | 37,60 | 38,20 | 0,00% | 3.460,00 |
| 05.01.2026 | 37,40 | 38,60 | 36,60 | 38,20 | 1,60% | 6.016,00 |
| 02.01.2026 | 37,20 | 38,20 | 37,20 | 37,60 | 1,08% | 5.333,00 |
| 30.12.2025 | 37,20 | 37,40 | 37,00 | 37,20 | 0,00% | 9.091,00 |
| 29.12.2025 | 37,60 | 38,00 | 37,20 | 37,20 | -0,53% | 4.709,00 |
| 23.12.2025 | 37,60 | 38,00 | 37,20 | 37,40 | -0,53% | 4.415,00 |
| 22.12.2025 | 38,20 | 38,20 | 37,20 | 37,60 | -0,53% | 2.016,00 |
| 19.12.2025 | 37,80 | 38,20 | 37,60 | 37,80 | 0,53% | 1.064,00 |
| 18.12.2025 | 36,80 | 38,00 | 36,80 | 37,60 | 2,17% | 4.356,00 |
| 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 |