£34,129
-0,30%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 34,25 | 34,53 | 33,41 | 33,52 | -2,09% | 575.893,00 |
| 29.01.2026 | 34,47 | 36,22 | 33,99 | 34,23 | 8,77% | 890.651,00 |
| 28.01.2026 | 31,36 | 31,68 | 31,18 | 31,47 | 0,38% | 354.983,00 |
| 27.01.2026 | 31,54 | 31,60 | 31,05 | 31,35 | 0,19% | 386.764,00 |
| 26.01.2026 | 32,61 | 32,61 | 30,86 | 31,29 | -4,86% | 301.976,00 |
| 23.01.2026 | 32,37 | 33,01 | 32,36 | 32,89 | 0,49% | 346.801,00 |
| 22.01.2026 | 33,47 | 33,53 | 32,52 | 32,73 | 0,03% | 495.281,00 |
| 21.01.2026 | 32,04 | 32,72 | 31,92 | 32,72 | 1,55% | 373.494,00 |
| 20.01.2026 | 32,16 | 32,55 | 31,74 | 32,22 | -0,92% | 497.888,00 |
| 19.01.2026 | 33,34 | 33,51 | 32,52 | 32,52 | -3,24% | 483.943,00 |
| 16.01.2026 | 33,40 | 33,96 | 33,17 | 33,61 | 0,60% | 655.494,00 |
| 15.01.2026 | 30,73 | 33,41 | 30,72 | 33,41 | 10,08% | 702.013,00 |
| 14.01.2026 | 30,96 | 31,14 | 30,35 | 30,35 | -0,91% | 328.946,00 |
| 13.01.2026 | 31,33 | 31,50 | 30,63 | 30,63 | -2,28% | 312.977,00 |
| 12.01.2026 | 31,29 | 31,42 | 30,72 | 31,35 | 0,05% | 467.688,00 |
| 09.01.2026 | 31,49 | 31,82 | 31,13 | 31,33 | -0,54% | 655.481,00 |
| 08.01.2026 | 31,75 | 31,75 | 30,57 | 31,50 | -0,97% | 635.702,00 |
| 07.01.2026 | 32,57 | 32,76 | 31,81 | 31,81 | -1,94% | 313.689,00 |
| 06.01.2026 | 32,66 | 33,10 | 32,44 | 32,44 | -0,18% | 402.810,00 |
| 05.01.2026 | 32,46 | 32,69 | 31,67 | 32,50 | 0,74% | 180.311,00 |
| 02.01.2026 | 32,68 | 33,07 | 32,10 | 32,26 | -0,60% | 232.618,00 |
| 31.12.2025 | 32,58 | 32,63 | 32,39 | 32,46 | 0,05% | 73.376,00 |
| 30.12.2025 | 32,37 | 32,48 | 32,26 | 32,44 | 0,43% | 79.739,00 |
| 29.12.2025 | 32,28 | 32,63 | 32,17 | 32,30 | -0,19% | 125.854,00 |
| 24.12.2025 | 32,20 | 32,48 | 32,15 | 32,36 | 0,03% | 37.795,00 |
| 23.12.2025 | 32,49 | 32,87 | 32,24 | 32,35 | -0,29% | 248.638,00 |
| 22.12.2025 | 32,50 | 32,87 | 31,96 | 32,45 | -0,67% | 445.424,00 |
| 19.12.2025 | 32,42 | 32,85 | 32,33 | 32,67 | -0,14% | 524.052,00 |
| 18.12.2025 | 32,15 | 33,10 | 32,02 | 32,71 | 1,81% | 568.593,00 |
| 17.12.2025 | 32,36 | 32,36 | 31,87 | 32,13 | 0,09% | 467.040,00 |
| 16.12.2025 | 31,52 | 32,14 | 31,44 | 32,10 | 1,74% | 387.482,00 |
| 15.12.2025 | 31,61 | 31,98 | 31,49 | 31,55 | 1,01% | 241.889,00 |
| 12.12.2025 | 31,84 | 32,06 | 31,13 | 31,24 | -1,62% | 219.319,00 |
| 11.12.2025 | 31,27 | 31,84 | 31,21 | 31,75 | 1,70% | 296.376,00 |
| 10.12.2025 | 31,29 | 31,82 | 31,11 | 31,22 | -1,17% | 761.537,00 |
| 09.12.2025 | 32,04 | 32,53 | 31,59 | 31,59 | -1,10% | 288.896,00 |
| 08.12.2025 | 32,25 | 32,33 | 31,70 | 31,94 | -1,24% | 393.816,00 |
| 05.12.2025 | 31,63 | 32,84 | 31,54 | 32,34 | 2,57% | 807.616,00 |
| 04.12.2025 | 30,34 | 31,79 | 30,18 | 31,53 | 5,14% | 642.593,00 |
| 03.12.2025 | 30,05 | 30,21 | 29,56 | 29,99 | -0,30% | 449.122,00 |
| 02.12.2025 | 30,44 | 30,50 | 29,83 | 30,08 | -1,18% | 462.705,00 |
| 01.12.2025 | 31,28 | 31,30 | 30,44 | 30,44 | -3,79% | 761.516,00 |
| 28.11.2025 | 31,95 | 32,04 | 31,41 | 31,64 | -1,03% | 203.175,00 |
| 27.11.2025 | 31,97 | 32,48 | 31,88 | 31,97 | -1,51% | 239.703,00 |
| 26.11.2025 | 32,63 | 32,65 | 31,92 | 32,46 | 0,06% | 490.959,00 |
| 25.11.2025 | 32,10 | 32,47 | 31,62 | 32,44 | 0,25% | 551.097,00 |
| 24.11.2025 | 33,00 | 33,42 | 32,36 | 32,36 | -1,13% | 464.764,00 |
| 21.11.2025 | 32,38 | 33,01 | 32,06 | 32,73 | -0,73% | 533.961,00 |
| 20.11.2025 | 33,52 | 33,89 | 32,97 | 32,97 | -0,69% | 1.073.620,00 |
| 19.11.2025 | 32,87 | 33,40 | 32,59 | 33,20 | 1,34% | 643.301,00 |
| 18.11.2025 | 33,23 | 33,61 | 32,76 | 32,76 | -3,62% | 576.550,00 |
| 17.11.2025 | 33,72 | 34,48 | 33,72 | 33,99 | 1,72% | 676.403,00 |
| 14.11.2025 | 33,02 | 34,41 | 32,44 | 33,42 | -0,55% | 1.050.571,00 |
| 13.11.2025 | 38,02 | 38,02 | 32,92 | 33,60 | -17,42% | 1.993.097,00 |
| 12.11.2025 | 42,15 | 42,15 | 40,35 | 40,69 | -3,37% | 575.686,00 |
| 11.11.2025 | 43,29 | 43,53 | 41,55 | 42,11 | -2,12% | 438.300,00 |
| 10.11.2025 | 42,71 | 43,28 | 42,54 | 43,02 | 2,51% | 358.186,00 |
| 07.11.2025 | 42,55 | 42,57 | 41,76 | 41,97 | -1,14% | 280.632,00 |
| 06.11.2025 | 43,40 | 43,63 | 42,37 | 42,45 | -2,59% | 280.619,00 |
| 05.11.2025 | 43,30 | 43,78 | 43,14 | 43,58 | -0,11% | 261.436,00 |
| 04.11.2025 | 43,57 | 43,78 | 42,71 | 43,63 | -0,50% | 237.636,00 |
| 03.11.2025 | 43,93 | 44,01 | 43,52 | 43,85 | -0,27% | 258.271,00 |
| 31.10.2025 | 44,54 | 44,57 | 43,70 | 43,97 | -1,01% | 139.437,00 |
| 30.10.2025 | 44,13 | 44,55 | 43,72 | 44,42 | -0,09% | 293.343,00 |
| 29.10.2025 | 44,30 | 44,86 | 44,23 | 44,46 | -0,02% | 231.972,00 |
| 28.10.2025 | 44,54 | 44,67 | 43,64 | 44,47 | -0,27% | 207.108,00 |
| 27.10.2025 | 44,61 | 44,97 | 44,33 | 44,59 | 0,65% | 100.571,00 |
| 24.10.2025 | 43,64 | 44,37 | 43,57 | 44,30 | 1,75% | 142.522,00 |
| 23.10.2025 | 43,71 | 43,73 | 43,36 | 43,54 | -0,23% | 224.900,00 |
| 22.10.2025 | 43,44 | 43,80 | 43,23 | 43,64 | 0,88% | 147.511,00 |
| 21.10.2025 | 43,06 | 43,36 | 42,96 | 43,26 | 0,63% | 181.379,00 |
| 20.10.2025 | 42,72 | 43,18 | 42,61 | 42,99 | 0,82% | 263.691,00 |
| 17.10.2025 | 42,03 | 42,87 | 41,96 | 42,64 | 0,00% | 338.627,00 |
| 16.10.2025 | 43,22 | 43,26 | 42,43 | 42,64 | -0,88% | 323.922,00 |
| 15.10.2025 | 43,73 | 43,78 | 42,85 | 43,02 | -1,15% | 174.123,00 |
| 14.10.2025 | 42,87 | 43,60 | 42,63 | 43,52 | 0,51% | 193.006,00 |
| 13.10.2025 | 43,35 | 43,67 | 42,99 | 43,30 | -0,23% | 176.045,00 |
| 10.10.2025 | 44,10 | 44,24 | 43,27 | 43,40 | -1,12% | 210.964,00 |
| 09.10.2025 | 43,82 | 44,01 | 43,53 | 43,89 | 0,09% | 160.176,00 |
| 08.10.2025 | 43,64 | 44,44 | 43,60 | 43,85 | 0,50% | 345.976,00 |
| 07.10.2025 | 43,47 | 43,75 | 43,40 | 43,63 | 0,30% | 233.979,00 |
| 06.10.2025 | 44,34 | 44,41 | 43,03 | 43,50 | -0,96% | 355.601,00 |
| 03.10.2025 | 43,24 | 44,26 | 43,23 | 43,92 | 1,90% | 250.674,00 |
| 02.10.2025 | 42,14 | 43,28 | 42,07 | 43,10 | 4,06% | 478.586,00 |
| 01.10.2025 | 40,65 | 41,64 | 40,54 | 41,42 | 1,30% | 331.725,00 |
| 30.09.2025 | 40,59 | 41,17 | 40,59 | 40,89 | 1,59% | 546.836,00 |
| 29.09.2025 | 40,16 | 40,86 | 40,00 | 40,25 | 0,15% | 304.222,00 |
| 26.09.2025 | 39,59 | 40,58 | 39,52 | 40,19 | 1,82% | 315.346,00 |
| 25.09.2025 | 38,65 | 39,77 | 38,00 | 39,47 | 1,96% | 380.580,00 |
| 24.09.2025 | 39,47 | 39,59 | 38,71 | 38,71 | -1,63% | 221.905,00 |
| 23.09.2025 | 39,36 | 40,03 | 39,30 | 39,35 | 0,13% | 267.949,00 |
| 22.09.2025 | 38,96 | 39,42 | 38,76 | 39,30 | 1,12% | 177.359,00 |
| 19.09.2025 | 39,24 | 39,24 | 38,61 | 38,87 | -0,55% | 193.839,00 |
| 18.09.2025 | 38,64 | 39,36 | 38,64 | 39,08 | 2,01% | 359.819,00 |
| 17.09.2025 | 38,01 | 38,50 | 37,76 | 38,31 | 1,24% | 221.737,00 |
| 16.09.2025 | 38,63 | 38,74 | 37,84 | 37,84 | -2,02% | 156.858,00 |
| 15.09.2025 | 38,41 | 38,68 | 38,19 | 38,62 | 1,13% | 177.699,00 |
| 12.09.2025 | 38,68 | 38,75 | 38,14 | 38,19 | -0,69% | 171.750,00 |
| 11.09.2025 | 38,00 | 38,84 | 38,00 | 38,46 | 0,16% | - |
| 10.09.2025 | 39,60 | 39,66 | 38,37 | 38,40 | -2,24% | - |