£28,372
0,13%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 28,80 | 29,21 | 28,48 | 28,53 | 0,68% | - |
| 27.08.2026 | 28,46 | 28,51 | 28,15 | 28,34 | -0,44% | 309.349,00 |
| 26.08.2026 | 28,93 | 29,13 | 28,12 | 28,46 | -2,03% | 347.841,00 |
| 25.08.2026 | 29,38 | 29,45 | 29,03 | 29,05 | -1,71% | 339.794,00 |
| 24.08.2026 | 29,18 | 29,56 | 28,99 | 29,56 | 2,71% | 397.561,00 |
| 21.08.2026 | 27,93 | 28,93 | 27,84 | 28,78 | 2,69% | 205.095,00 |
| 20.08.2026 | 28,08 | 28,14 | 27,71 | 28,02 | -0,62% | 232.079,00 |
| 19.08.2026 | 28,09 | 28,24 | 27,70 | 28,20 | 0,66% | 273.023,00 |
| 18.08.2026 | 28,04 | 28,72 | 27,86 | 28,01 | 0,65% | 620.496,00 |
| 17.08.2026 | 27,89 | 28,22 | 27,81 | 27,83 | -0,11% | 380.257,00 |
| 14.08.2026 | 28,07 | 28,19 | 27,61 | 27,86 | 0,34% | 245.210,00 |
| 13.08.2026 | 28,30 | 28,33 | 27,77 | 27,77 | -1,21% | 183.244,00 |
| 12.08.2026 | 27,48 | 28,15 | 27,46 | 28,11 | 2,33% | 224.983,00 |
| 11.08.2026 | 28,07 | 28,15 | 27,42 | 27,47 | -1,81% | 332.996,00 |
| 10.08.2026 | 28,56 | 28,60 | 27,93 | 27,97 | -2,58% | 181.795,00 |
| 07.08.2026 | 28,69 | 28,87 | 28,36 | 28,71 | -0,09% | 204.287,00 |
| 06.08.2026 | 29,36 | 29,52 | 28,71 | 28,74 | -2,01% | 356.145,00 |
| 05.08.2026 | 29,12 | 29,77 | 29,08 | 29,33 | 0,91% | 410.646,00 |
| 04.08.2026 | 28,64 | 29,37 | 28,49 | 29,06 | 1,15% | 416.617,00 |
| 03.08.2026 | 28,93 | 29,34 | 28,67 | 28,73 | -0,73% | 474.432,00 |
| 31.07.2026 | 28,74 | 29,29 | 28,64 | 28,94 | 1,69% | 306.690,00 |
| 30.07.2026 | 28,63 | 28,95 | 28,35 | 28,46 | -1,51% | 637.037,00 |
| 29.07.2026 | 28,88 | 29,13 | 28,57 | 28,90 | -0,79% | 392.692,00 |
| 28.07.2026 | 28,54 | 29,14 | 28,08 | 29,13 | 4,15% | 465.120,00 |
| 27.07.2026 | 27,96 | 28,02 | 27,34 | 27,97 | 1,82% | 257.282,00 |
| 24.07.2026 | 26,84 | 27,91 | 26,82 | 27,47 | 3,49% | 585.405,00 |
| 23.07.2026 | 27,47 | 27,61 | 26,26 | 26,54 | 3,71% | 1.146.030,00 |
| 22.07.2026 | 24,73 | 25,80 | 24,57 | 25,59 | 1,61% | 610.689,00 |
| 21.07.2026 | 25,02 | 25,23 | 24,67 | 25,19 | -0,42% | 529.067,00 |
| 20.07.2026 | 25,66 | 25,73 | 25,12 | 25,29 | -2,41% | 482.889,00 |
| 17.07.2026 | 26,25 | 26,56 | 25,76 | 25,92 | -2,65% | 448.509,00 |
| 16.07.2026 | 26,61 | 26,66 | 26,21 | 26,62 | 0,00% | 559.268,00 |
| 15.07.2026 | 26,36 | 26,82 | 26,22 | 26,62 | 0,38% | 321.005,00 |
| 14.07.2026 | 26,63 | 26,81 | 26,01 | 26,52 | -1,58% | 649.515,00 |
| 13.07.2026 | 26,99 | 27,19 | 26,56 | 26,95 | -0,07% | 706.160,00 |
| 10.07.2026 | 26,55 | 27,07 | 26,47 | 26,97 | 1,41% | 366.588,00 |
| 09.07.2026 | 26,17 | 26,62 | 25,80 | 26,59 | 2,57% | 377.814,00 |
| 08.07.2026 | 25,98 | 26,36 | 25,81 | 25,93 | -1,22% | 654.201,00 |
| 07.07.2026 | 26,52 | 26,65 | 26,20 | 26,25 | 0,06% | 635.385,00 |
| 06.07.2026 | 26,10 | 26,30 | 25,94 | 26,23 | 0,79% | 462.046,00 |
| 03.07.2026 | 25,85 | 26,13 | 25,63 | 26,03 | 1,46% | 198.315,00 |
| 02.07.2026 | 25,02 | 26,00 | 24,99 | 25,65 | 1,99% | 381.276,00 |
| 01.07.2026 | 24,99 | 25,22 | 24,82 | 25,15 | 0,24% | 583.087,00 |
| 30.06.2026 | 24,83 | 25,19 | 24,57 | 25,09 | 0,36% | 558.366,00 |
| 29.06.2026 | 25,27 | 25,44 | 24,78 | 25,00 | -1,48% | 501.896,00 |
| 26.06.2026 | 25,22 | 25,79 | 25,02 | 25,38 | 0,46% | 913.598,00 |
| 25.06.2026 | 24,52 | 25,40 | 24,19 | 25,26 | 10,94% | 708.050,00 |
| 24.06.2026 | 22,56 | 23,04 | 22,29 | 22,77 | 0,40% | 387.299,00 |
| 23.06.2026 | 22,14 | 22,77 | 22,13 | 22,68 | 1,07% | 592.645,00 |
| 22.06.2026 | 22,14 | 22,67 | 22,08 | 22,44 | 1,77% | 393.387,00 |
| 19.06.2026 | 22,42 | 22,53 | 22,00 | 22,05 | -1,52% | 505.811,00 |
| 18.06.2026 | 22,41 | 22,45 | 21,94 | 22,39 | -2,74% | 426.512,00 |
| 17.06.2026 | 23,23 | 23,73 | 22,87 | 23,02 | -0,60% | 519.409,00 |
| 16.06.2026 | 22,77 | 23,56 | 22,62 | 23,16 | 0,83% | 310.775,00 |
| 15.06.2026 | 23,38 | 23,91 | 22,85 | 22,97 | -0,22% | 594.183,00 |
| 12.06.2026 | 22,58 | 23,19 | 22,50 | 23,02 | 3,60% | 478.416,00 |
| 11.06.2026 | 22,02 | 22,55 | 21,85 | 22,22 | 1,32% | 629.179,00 |
| 10.06.2026 | 21,67 | 22,09 | 21,67 | 21,93 | 0,83% | 383.845,00 |
| 09.06.2026 | 21,94 | 22,29 | 21,75 | 21,75 | -0,91% | 476.363,00 |
| 08.06.2026 | 22,04 | 22,11 | 21,79 | 21,95 | -0,84% | 363.707,00 |
| 05.06.2026 | 22,02 | 22,45 | 22,01 | 22,14 | 0,77% | 483.142,00 |
| 04.06.2026 | 21,46 | 22,12 | 21,39 | 21,97 | 3,56% | 530.424,00 |
| 03.06.2026 | 21,55 | 21,69 | 21,04 | 21,21 | -1,74% | 668.604,00 |
| 02.06.2026 | 21,91 | 22,11 | 21,33 | 21,59 | -1,39% | 556.049,00 |
| 01.06.2026 | 22,73 | 22,81 | 21,79 | 21,89 | -4,54% | 523.574,00 |
| 29.05.2026 | 22,90 | 23,25 | 22,75 | 22,93 | 0,09% | 565.798,00 |
| 28.05.2026 | 22,99 | 23,25 | 22,67 | 22,91 | -2,01% | 531.244,00 |
| 27.05.2026 | 22,89 | 23,63 | 22,87 | 23,38 | 0,56% | 540.258,00 |
| 26.05.2026 | 23,49 | 23,64 | 23,12 | 23,25 | -1,52% | 429.917,00 |
| 25.05.2026 | 23,48 | 23,87 | 23,39 | 23,61 | 2,56% | - |
| 22.05.2026 | 22,85 | 23,27 | 22,75 | 23,02 | 2,81% | 590.194,00 |
| 21.05.2026 | 21,90 | 22,56 | 21,79 | 22,39 | 2,52% | 734.162,00 |
| 20.05.2026 | 21,96 | 22,07 | 21,33 | 21,84 | -1,18% | 932.249,00 |
| 19.05.2026 | 21,16 | 22,11 | 21,16 | 22,10 | 6,22% | 540.069,00 |
| 18.05.2026 | 21,97 | 21,97 | 20,43 | 20,81 | -6,28% | 706.326,00 |
| 15.05.2026 | 21,64 | 22,44 | 21,61 | 22,20 | 6,04% | 928.939,00 |
| 14.05.2026 | 20,72 | 22,01 | 18,31 | 20,94 | -13,10% | 2.183.173,00 |
| 13.05.2026 | 24,25 | 24,39 | 23,89 | 24,09 | 0,33% | 882.282,00 |
| 12.05.2026 | 24,75 | 24,75 | 23,91 | 24,01 | -5,10% | 747.078,00 |
| 11.05.2026 | 25,81 | 25,81 | 25,16 | 25,30 | -2,39% | 411.261,00 |
| 08.05.2026 | 25,87 | 26,21 | 25,71 | 25,92 | -1,09% | 310.604,00 |
| 07.05.2026 | 26,88 | 26,88 | 26,05 | 26,21 | -2,22% | 434.366,00 |
| 06.05.2026 | 26,79 | 27,84 | 26,50 | 26,80 | 3,82% | 664.296,00 |
| 05.05.2026 | 26,10 | 26,20 | 25,36 | 25,82 | -2,75% | 632.741,00 |
| 04.05.2026 | 25,65 | 27,10 | 25,39 | 26,54 | 3,55% | - |
| 01.05.2026 | 25,92 | 25,92 | 25,48 | 25,63 | -0,55% | 301.509,00 |
| 30.04.2026 | 25,16 | 25,83 | 24,93 | 25,78 | 1,83% | 367.055,00 |
| 29.04.2026 | 25,92 | 25,92 | 25,11 | 25,31 | -2,27% | 346.848,00 |
| 28.04.2026 | 25,97 | 26,11 | 25,65 | 25,90 | -0,39% | 485.399,00 |
| 27.04.2026 | 26,31 | 26,34 | 25,90 | 26,00 | -1,64% | 422.084,00 |
| 24.04.2026 | 26,48 | 26,78 | 26,28 | 26,44 | -1,78% | 692.934,00 |
| 23.04.2026 | 27,39 | 27,43 | 26,60 | 26,92 | -3,90% | 629.044,00 |
| 22.04.2026 | 28,34 | 28,42 | 27,73 | 28,01 | -1,02% | 422.357,00 |
| 21.04.2026 | 28,56 | 29,04 | 28,27 | 28,30 | -0,81% | 337.868,00 |
| 20.04.2026 | 28,89 | 28,91 | 28,29 | 28,53 | -1,88% | 446.276,00 |
| 17.04.2026 | 27,89 | 29,34 | 27,68 | 29,07 | 3,70% | 388.099,00 |
| 16.04.2026 | 28,36 | 28,80 | 27,86 | 28,04 | -0,64% | 316.992,00 |
| 15.04.2026 | 27,93 | 28,30 | 27,81 | 28,22 | 2,67% | 311.028,00 |
| 14.04.2026 | 27,73 | 27,73 | 27,12 | 27,48 | -0,04% | 552.864,00 |
| 13.04.2026 | 26,94 | 27,59 | 26,90 | 27,49 | 2,33% | 400.664,00 |