33,520€
0,06%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 33,81 | 33,81 | 33,32 | 33,46 | -0,13% | - |
| 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 |
| 22.05.2026 | 25,91 | 27,43 | 25,91 | 26,97 | 4,01% | 3.489,00 |
| 21.05.2026 | 25,67 | 26,33 | 25,64 | 25,93 | 3,22% | 7.024,00 |
| 20.05.2026 | 25,67 | 25,67 | 24,98 | 25,12 | -2,64% | 2.599,00 |
| 19.05.2026 | 24,38 | 25,86 | 24,38 | 25,80 | 4,03% | 12.820,00 |
| 18.05.2026 | 25,80 | 25,92 | 23,81 | 24,80 | -3,13% | 13.355,00 |
| 15.05.2026 | 24,40 | 26,03 | 24,36 | 25,60 | 5,83% | 10.789,00 |
| 14.05.2026 | 28,93 | 28,93 | 21,65 | 24,19 | -15,98% | 62.835,00 |
| 13.05.2026 | 28,10 | 28,89 | 27,92 | 28,79 | 2,02% | 4.985,00 |
| 12.05.2026 | 29,44 | 29,44 | 27,64 | 28,22 | -5,27% | 6.827,00 |
| 11.05.2026 | 29,93 | 29,93 | 29,13 | 29,79 | -0,80% | 10.015,00 |
| 08.05.2026 | 30,66 | 30,66 | 29,75 | 30,03 | -1,89% | 3.553,00 |
| 07.05.2026 | 30,93 | 31,23 | 30,21 | 30,61 | -1,32% | 554,00 |
| 06.05.2026 | 30,06 | 32,28 | 30,06 | 31,02 | 2,17% | 6.506,00 |
| 05.05.2026 | 30,59 | 30,69 | 29,44 | 30,36 | -0,46% | 5.214,00 |
| 04.05.2026 | 29,46 | 31,50 | 29,46 | 30,50 | 0,33% | 8.983,00 |
| 30.04.2026 | 29,24 | 30,40 | 29,23 | 30,40 | 0,86% | 3.357,00 |
| 29.04.2026 | 30,10 | 30,14 | 29,21 | 30,14 | -0,63% | 2.507,00 |
| 28.04.2026 | 30,39 | 30,47 | 29,74 | 30,33 | -0,30% | 1.657,00 |
| 27.04.2026 | 30,68 | 30,77 | 30,01 | 30,42 | -0,46% | 3.148,00 |
| 24.04.2026 | 30,80 | 31,30 | 30,56 | 30,56 | -1,83% | 790,00 |
| 23.04.2026 | 32,48 | 32,48 | 30,76 | 31,13 | -4,63% | 4.731,00 |
| 22.04.2026 | 33,15 | 33,15 | 32,32 | 32,64 | 0,65% | 1.042,00 |
| 21.04.2026 | 33,40 | 33,49 | 32,43 | 32,43 | -2,20% | 1.104,00 |
| 20.04.2026 | 33,50 | 33,50 | 33,00 | 33,16 | -2,36% | 788,00 |
| 17.04.2026 | 32,75 | 34,50 | 32,40 | 33,96 | 3,79% | 4.627,00 |
| 16.04.2026 | 32,87 | 33,73 | 32,59 | 32,72 | -0,09% | 6.205,00 |
| 15.04.2026 | 32,40 | 33,04 | 32,38 | 32,75 | 2,70% | 3.067,00 |
| 14.04.2026 | 32,28 | 32,28 | 31,32 | 31,89 | -1,42% | 6.179,00 |
| 13.04.2026 | 30,75 | 32,35 | 30,75 | 32,35 | 3,49% | 2.590,00 |
| 10.04.2026 | 31,29 | 31,35 | 30,57 | 31,26 | 0,48% | 3.047,00 |
| 09.04.2026 | 30,90 | 31,21 | 30,89 | 31,11 | 0,06% | 1.205,00 |
| 08.04.2026 | 31,84 | 32,39 | 30,62 | 31,09 | 1,67% | 2.413,00 |
| 07.04.2026 | 31,35 | 31,46 | 29,55 | 30,58 | -0,71% | 5.046,00 |
| 02.04.2026 | 30,00 | 31,20 | 29,40 | 30,80 | 0,65% | 4.424,00 |
| 01.04.2026 | 29,20 | 30,80 | 28,60 | 30,60 | 6,99% | 6.671,00 |
| 31.03.2026 | 27,40 | 29,00 | 27,20 | 28,60 | 5,93% | 56.270,00 |
| 30.03.2026 | 27,40 | 27,80 | 26,60 | 27,00 | -2,17% | 9.138,00 |
| 27.03.2026 | 27,40 | 28,20 | 27,00 | 27,60 | 0,73% | 13.024,00 |
| 26.03.2026 | 32,40 | 33,00 | 26,60 | 27,40 | -15,43% | 34.877,00 |
| 25.03.2026 | 32,40 | 32,60 | 32,00 | 32,40 | 1,25% | 1.434,00 |
| 24.03.2026 | 31,40 | 32,60 | 31,40 | 32,00 | 1,27% | 2.060,00 |
| 23.03.2026 | 31,60 | 31,80 | 30,00 | 31,60 | -1,25% | 5.610,00 |
| 20.03.2026 | 32,80 | 33,40 | 31,40 | 32,00 | -3,03% | 2.173,00 |
| 19.03.2026 | 33,80 | 34,00 | 32,00 | 33,00 | -2,94% | 8.195,00 |
| 18.03.2026 | 35,00 | 35,20 | 33,00 | 34,00 | -2,30% | 5.523,00 |