28,850€
2,12%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,01 | 29,06 | 28,01 | 28,60 | 1,24% | 2.510,00 |
| 08.10.2026 | 28,49 | 28,49 | 27,74 | 28,25 | -2,22% | 2.179,00 |
| 07.10.2026 | 28,40 | 28,94 | 27,88 | 28,89 | 1,98% | 3.103,00 |
| 06.10.2026 | 28,73 | 28,80 | 28,01 | 28,33 | -1,36% | 3.810,00 |
| 05.10.2026 | 30,24 | 30,64 | 28,26 | 28,72 | -5,09% | 7.758,00 |
| 02.10.2026 | 30,01 | 30,82 | 30,00 | 30,26 | 0,87% | 1.359,00 |
| 01.10.2026 | 30,81 | 31,15 | 29,78 | 30,00 | -2,63% | 2.988,00 |
| 30.09.2026 | 31,31 | 31,72 | 30,81 | 30,81 | 0,29% | 1.235,00 |
| 29.09.2026 | 31,20 | 31,67 | 30,69 | 30,72 | -1,09% | 2.546,00 |
| 28.09.2026 | 31,46 | 31,66 | 31,03 | 31,06 | -0,19% | 727,00 |
| 25.09.2026 | 30,83 | 31,54 | 30,61 | 31,12 | 0,91% | 2.018,00 |
| 24.09.2026 | 30,52 | 31,12 | 30,52 | 30,84 | -1,28% | 1.535,00 |
| 23.09.2026 | 31,68 | 31,90 | 30,83 | 31,24 | -1,39% | 5.284,00 |
| 22.09.2026 | 31,60 | 32,37 | 31,35 | 31,68 | -1,68% | 2.669,00 |
| 21.09.2026 | 31,33 | 32,26 | 31,33 | 32,22 | 3,34% | 643,00 |
| 18.09.2026 | 31,53 | 32,03 | 31,18 | 31,18 | -1,14% | 1.739,00 |
| 17.09.2026 | 31,46 | 32,04 | 31,46 | 31,54 | 0,32% | 81,00 |
| 16.09.2026 | 30,67 | 31,44 | 30,67 | 31,44 | 1,62% | 549,00 |
| 15.09.2026 | 30,77 | 31,10 | 30,34 | 30,94 | -2,03% | 1.465,00 |
| 14.09.2026 | 31,15 | 31,64 | 31,12 | 31,58 | 2,50% | 820,00 |
| 11.09.2026 | 31,09 | 31,25 | 30,50 | 30,81 | -0,42% | 998,00 |
| 10.09.2026 | 31,25 | 31,54 | 30,50 | 30,94 | -2,18% | 2.785,00 |
| 09.09.2026 | 32,50 | 32,50 | 31,11 | 31,63 | -3,92% | 3.162,00 |
| 08.09.2026 | 32,12 | 33,48 | 32,12 | 32,92 | 1,29% | 3.602,00 |
| 07.09.2026 | 32,63 | 33,14 | 32,40 | 32,50 | -0,67% | 4.195,00 |
| 04.09.2026 | 32,81 | 33,30 | 32,52 | 32,72 | -1,21% | 1.455,00 |
| 03.09.2026 | 32,36 | 33,12 | 31,98 | 33,12 | 2,00% | 4.593,00 |
| 02.09.2026 | 32,80 | 33,05 | 32,11 | 32,47 | -1,67% | 938,00 |
| 01.09.2026 | 33,20 | 33,20 | 32,46 | 33,02 | -0,06% | 3.137,00 |
| 31.08.2026 | 32,73 | 34,72 | 31,92 | 33,04 | 0,43% | 10.163,00 |
| 28.08.2026 | 33,47 | 33,70 | 32,90 | 32,90 | -2,32% | 867,00 |
| 27.08.2026 | 33,85 | 34,10 | 33,13 | 33,68 | 0,06% | 1.684,00 |
| 26.08.2026 | 34,07 | 34,44 | 32,85 | 33,66 | -1,15% | 3.205,00 |
| 25.08.2026 | 34,99 | 34,99 | 33,50 | 34,05 | -1,56% | 2.185,00 |
| 24.08.2026 | 33,99 | 35,02 | 33,83 | 34,59 | 3,07% | 3.040,00 |
| 21.08.2026 | 33,27 | 33,56 | 32,68 | 33,56 | 2,50% | 1.824,00 |
| 20.08.2026 | 32,48 | 32,89 | 32,48 | 32,74 | 0,24% | 182,00 |
| 19.08.2026 | 33,14 | 33,25 | 32,66 | 32,66 | -0,52% | 854,00 |
| 18.08.2026 | 33,30 | 33,59 | 32,83 | 32,83 | -0,91% | 1.682,00 |
| 17.08.2026 | 33,05 | 33,50 | 32,71 | 33,13 | 1,72% | 1.196,00 |
| 14.08.2026 | 33,00 | 33,00 | 32,36 | 32,57 | 0,06% | 923,00 |
| 13.08.2026 | 33,21 | 33,81 | 32,49 | 32,55 | -3,01% | 2.231,00 |
| 12.08.2026 | 32,74 | 33,56 | 32,24 | 33,56 | 3,29% | 2.292,00 |
| 11.08.2026 | 33,31 | 33,31 | 32,07 | 32,49 | -3,10% | 3.151,00 |
| 10.08.2026 | 34,09 | 34,09 | 32,70 | 33,53 | -1,61% | 1.399,00 |
| 07.08.2026 | 33,49 | 34,08 | 33,29 | 34,08 | 1,73% | 645,00 |
| 06.08.2026 | 34,39 | 34,99 | 33,50 | 33,50 | -2,59% | 4.106,00 |
| 05.08.2026 | 34,39 | 34,97 | 33,85 | 34,39 | 0,00% | 4.783,00 |
| 04.08.2026 | 34,18 | 34,49 | 33,31 | 34,39 | 0,94% | 600,00 |
| 03.08.2026 | 33,64 | 34,34 | 33,07 | 34,07 | 3,52% | 6.971,00 |
| 31.07.2026 | 33,39 | 34,27 | 32,70 | 32,91 | -1,38% | 7.217,00 |
| 30.07.2026 | 33,34 | 33,76 | 33,18 | 33,37 | -0,65% | 1.926,00 |
| 29.07.2026 | 33,81 | 34,33 | 33,28 | 33,59 | -1,75% | 6.463,00 |
| 28.07.2026 | 33,40 | 34,33 | 33,20 | 34,19 | 2,83% | 9.904,00 |
| 27.07.2026 | 33,00 | 33,35 | 32,11 | 33,25 | 1,06% | 19.914,00 |
| 24.07.2026 | 31,27 | 32,90 | 31,03 | 32,90 | 3,95% | 14.108,00 |
| 23.07.2026 | 30,62 | 32,63 | 30,57 | 31,65 | 2,99% | 10.032,00 |
| 22.07.2026 | 29,33 | 30,98 | 28,80 | 30,73 | 3,12% | 1.822,00 |
| 21.07.2026 | 30,10 | 30,10 | 29,27 | 29,80 | -0,96% | 2.299,00 |
| 20.07.2026 | 30,42 | 30,50 | 30,07 | 30,09 | -0,36% | 1.419,00 |
| 17.07.2026 | 31,38 | 31,65 | 30,20 | 30,20 | -3,45% | 1.709,00 |
| 16.07.2026 | 31,32 | 31,78 | 31,01 | 31,28 | 0,90% | 1.484,00 |
| 15.07.2026 | 31,30 | 32,14 | 31,00 | 31,00 | -0,13% | 3.130,00 |
| 14.07.2026 | 31,44 | 31,50 | 30,72 | 31,04 | -2,08% | 2.126,00 |
| 13.07.2026 | 31,92 | 32,63 | 31,59 | 31,70 | -0,31% | 3.000,00 |
| 10.07.2026 | 31,52 | 32,27 | 31,39 | 31,80 | 0,38% | 4.200,00 |
| 09.07.2026 | 30,48 | 31,70 | 30,48 | 31,68 | 4,07% | 1.035,00 |
| 08.07.2026 | 30,78 | 31,09 | 30,44 | 30,44 | -1,62% | 473,00 |
| 07.07.2026 | 31,05 | 31,10 | 30,85 | 30,94 | -0,48% | 2.977,00 |
| 06.07.2026 | 31,19 | 31,35 | 30,66 | 31,09 | 0,10% | 5.280,00 |
| 03.07.2026 | 30,63 | 31,06 | 30,10 | 31,06 | 1,40% | 3.516,00 |
| 02.07.2026 | 29,38 | 30,80 | 29,27 | 30,63 | 5,15% | 6.634,00 |
| 01.07.2026 | 29,44 | 29,59 | 29,11 | 29,13 | 0,00% | 1.355,00 |
| 30.06.2026 | 29,74 | 29,74 | 28,89 | 29,13 | -1,92% | 1.137,00 |
| 29.06.2026 | 28,86 | 29,87 | 28,86 | 29,70 | -0,97% | 1.597,00 |
| 26.06.2026 | 29,50 | 30,23 | 29,33 | 29,99 | 2,35% | 2.197,00 |
| 25.06.2026 | 26,88 | 29,93 | 26,88 | 29,30 | 11,11% | 10.046,00 |
| 24.06.2026 | 26,35 | 26,85 | 25,91 | 26,37 | 1,62% | 2.734,00 |
| 23.06.2026 | 25,74 | 26,78 | 25,74 | 25,95 | 0,19% | 6.037,00 |
| 22.06.2026 | 25,71 | 26,49 | 25,67 | 25,90 | 0,27% | 3.895,00 |
| 19.06.2026 | 25,98 | 26,26 | 25,61 | 25,83 | -1,56% | 994,00 |
| 18.06.2026 | 26,14 | 26,26 | 25,56 | 26,24 | -2,81% | 3.878,00 |
| 17.06.2026 | 27,70 | 27,84 | 26,95 | 27,00 | -1,35% | 3.614,00 |
| 16.06.2026 | 26,32 | 27,37 | 26,32 | 27,37 | 1,33% | 674,00 |
| 15.06.2026 | 26,97 | 27,93 | 26,54 | 27,01 | 0,11% | 6.715,00 |
| 12.06.2026 | 26,55 | 27,00 | 26,13 | 26,98 | 4,74% | 4.798,00 |
| 11.06.2026 | 25,80 | 26,46 | 25,76 | 25,76 | -0,04% | 2.703,00 |
| 10.06.2026 | 25,22 | 25,87 | 25,22 | 25,77 | 1,62% | 915,00 |
| 09.06.2026 | 25,45 | 26,12 | 24,96 | 25,36 | -1,55% | 2.078,00 |
| 08.06.2026 | 24,99 | 25,86 | 24,91 | 25,76 | 2,83% | 4.440,00 |
| 05.06.2026 | 25,21 | 26,02 | 25,03 | 25,05 | -2,60% | 3.617,00 |
| 04.06.2026 | 24,43 | 25,79 | 24,43 | 25,72 | 5,11% | 3.573,00 |
| 03.06.2026 | 25,31 | 25,41 | 24,45 | 24,47 | -4,38% | 6.673,00 |
| 02.06.2026 | 25,92 | 25,92 | 25,01 | 25,59 | -0,74% | 3.548,00 |
| 01.06.2026 | 26,98 | 27,00 | 25,57 | 25,78 | -3,81% | 9.430,00 |
| 29.05.2026 | 26,79 | 27,20 | 26,65 | 26,80 | -0,11% | 4.005,00 |
| 28.05.2026 | 27,20 | 27,20 | 26,41 | 26,83 | -2,26% | 2.895,00 |
| 27.05.2026 | 27,01 | 27,49 | 27,00 | 27,45 | 0,51% | 2.830,00 |
| 26.05.2026 | 27,55 | 27,67 | 26,87 | 27,31 | -0,76% | 3.523,00 |
| 25.05.2026 | 27,38 | 27,76 | 27,10 | 27,52 | 2,04% | 2.390,00 |