24,345€
-15,44%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 34,20 | 35,20 | 34,00 | 34,80 | 0,58% | 1.463,00 |
| 16.03.2026 | 34,60 | 35,00 | 34,20 | 34,60 | 0,58% | 920,00 |
| 13.03.2026 | 34,20 | 34,80 | 34,20 | 34,40 | 0,58% | 2.555,00 |
| 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 |