£21,229
-11,87%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2026 | 26,97 | 27,11 | 26,47 | 26,87 | -0,12% | 834.410,00 |
| 09.04.2026 | 26,74 | 26,98 | 26,54 | 26,90 | 0,87% | 320.949,00 |
| 08.04.2026 | 28,15 | 28,68 | 26,61 | 26,67 | 2,90% | 650.993,00 |
| 07.04.2026 | 27,41 | 27,41 | 25,81 | 25,92 | -3,19% | 756.003,00 |
| 02.04.2026 | 25,38 | 26,94 | 25,23 | 26,77 | 3,56% | 887.531,00 |
| 01.04.2026 | 24,80 | 26,05 | 24,69 | 25,85 | 5,04% | 943.062,00 |
| 31.03.2026 | 23,72 | 24,78 | 23,62 | 24,61 | 5,37% | 825.844,00 |
| 30.03.2026 | 22,85 | 23,70 | 22,80 | 23,36 | -0,74% | 735.118,00 |
| 27.03.2026 | 22,67 | 23,93 | 22,67 | 23,53 | 2,98% | 1.058.461,00 |
| 26.03.2026 | 27,49 | 27,67 | 22,59 | 22,85 | -17,75% | 1.347.480,00 |
| 25.03.2026 | 27,77 | 28,15 | 27,41 | 27,78 | 1,17% | 540.239,00 |
| 24.03.2026 | 27,43 | 27,86 | 27,14 | 27,46 | 2,90% | 549.562,00 |
| 23.03.2026 | 26,54 | 27,45 | 25,85 | 26,69 | -2,68% | 986.599,00 |
| 20.03.2026 | 28,09 | 28,34 | 27,01 | 27,42 | -1,06% | 801.672,00 |
| 19.03.2026 | 28,38 | 28,64 | 27,37 | 27,72 | -4,38% | 905.782,00 |
| 18.03.2026 | 30,10 | 30,19 | 28,44 | 28,99 | -4,01% | 514.737,00 |
| 17.03.2026 | 29,68 | 30,45 | 29,51 | 30,20 | 2,39% | 569.542,00 |
| 16.03.2026 | 29,68 | 30,15 | 29,34 | 29,49 | -0,79% | 360.154,00 |
| 13.03.2026 | 29,26 | 30,06 | 29,01 | 29,73 | 1,42% | 416.378,00 |
| 12.03.2026 | 29,09 | 29,83 | 29,05 | 29,31 | 0,76% | 446.096,00 |
| 11.03.2026 | 29,28 | 29,74 | 28,88 | 29,09 | -1,49% | 371.914,00 |
| 10.03.2026 | 29,99 | 30,21 | 29,28 | 29,53 | 0,07% | 186.429,00 |
| 09.03.2026 | 29,89 | 30,39 | 28,97 | 29,51 | -1,68% | 243.193,00 |
| 06.03.2026 | 29,97 | 30,20 | 29,40 | 30,02 | 2,48% | 829.670,00 |
| 05.03.2026 | 31,61 | 31,76 | 29,29 | 29,29 | -8,10% | 863.246,00 |
| 04.03.2026 | 31,30 | 31,87 | 31,13 | 31,87 | 2,15% | 121.762,00 |
| 03.03.2026 | 32,14 | 32,14 | 31,05 | 31,20 | -3,50% | 543.976,00 |
| 02.03.2026 | 32,83 | 32,83 | 32,09 | 32,33 | -2,56% | 487.483,00 |
| 27.02.2026 | 32,67 | 33,22 | 32,28 | 33,18 | 1,41% | 533.724,00 |
| 26.02.2026 | 32,71 | 33,09 | 32,60 | 32,72 | 0,99% | 375.575,00 |
| 25.02.2026 | 33,00 | 33,02 | 32,26 | 32,40 | -1,46% | 481.745,00 |
| 24.02.2026 | 33,61 | 33,73 | 32,85 | 32,88 | -1,97% | 402.605,00 |
| 23.02.2026 | 33,96 | 34,00 | 33,35 | 33,54 | -1,34% | 271.979,00 |
| 20.02.2026 | 33,91 | 34,31 | 33,81 | 34,00 | 0,34% | 236.932,00 |
| 19.02.2026 | 34,47 | 34,52 | 33,77 | 33,88 | -0,96% | 266.434,00 |
| 18.02.2026 | 34,18 | 34,62 | 33,18 | 34,21 | -0,26% | 450.997,00 |
| 17.02.2026 | 35,19 | 35,62 | 34,26 | 34,30 | -1,28% | 331.968,00 |
| 16.02.2026 | 34,56 | 35,26 | 34,56 | 34,75 | 1,21% | 520.615,00 |
| 13.02.2026 | 33,27 | 34,36 | 33,10 | 34,33 | 5,02% | 464.364,00 |
| 12.02.2026 | 33,95 | 33,95 | 32,69 | 32,69 | -2,21% | 368.321,00 |
| 11.02.2026 | 33,21 | 33,51 | 32,48 | 33,43 | 1,58% | 399.885,00 |
| 10.02.2026 | 33,38 | 33,43 | 32,77 | 32,91 | -0,69% | 462.657,00 |
| 09.02.2026 | 33,43 | 33,86 | 33,14 | 33,14 | -1,06% | 449.472,00 |
| 06.02.2026 | 32,65 | 33,58 | 32,65 | 33,50 | 1,44% | 379.728,00 |
| 05.02.2026 | 33,84 | 34,21 | 32,70 | 33,02 | -1,64% | 428.756,00 |
| 04.02.2026 | 32,46 | 33,68 | 31,99 | 33,57 | 3,32% | 523.433,00 |
| 03.02.2026 | 33,44 | 33,59 | 32,49 | 32,49 | -2,52% | 500.615,00 |
| 02.02.2026 | 33,45 | 33,66 | 33,01 | 33,33 | -0,55% | 540.574,00 |
| 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 |