£24,190
0,16%
Echtzeit-Aktienkurs 3i Group PLC
Bid:
Ask:
Aktienkurse zur 3i Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 24,37 | 24,84 | 24,22 | 24,50 | 1,43% | 271.225,00 |
| 29.10.2026 | 23,56 | 24,32 | 23,56 | 24,15 | 2,85% | 456.641,00 |
| 28.10.2026 | 23,67 | 23,81 | 23,48 | 23,48 | -0,97% | 414.488,00 |
| 27.10.2026 | 23,58 | 23,82 | 23,40 | 23,71 | 0,59% | 323.010,00 |
| 26.10.2026 | 23,55 | 23,92 | 23,39 | 23,57 | 3,06% | 494.745,00 |
| 23.10.2026 | 23,20 | 23,25 | 22,69 | 22,87 | -1,70% | 565.261,00 |
| 22.10.2026 | 23,04 | 23,31 | 22,82 | 23,27 | 0,26% | 388.673,00 |
| 21.10.2026 | 23,56 | 23,65 | 22,90 | 23,21 | -3,75% | 386.947,00 |
| 20.10.2026 | 23,99 | 24,23 | 23,82 | 24,11 | 0,17% | 215.257,00 |
| 19.10.2026 | 24,32 | 24,35 | 23,46 | 24,07 | -2,63% | 269.520,00 |
| 16.10.2026 | 24,57 | 24,93 | 24,52 | 24,72 | 0,57% | 324.614,00 |
| 15.10.2026 | 24,00 | 24,90 | 24,00 | 24,58 | 2,33% | 465.700,00 |
| 14.10.2026 | 24,08 | 24,40 | 23,86 | 24,02 | 0,02% | 317.730,00 |
| 13.10.2026 | 24,16 | 24,36 | 23,94 | 24,02 | -0,25% | 308.033,00 |
| 12.10.2026 | 24,12 | 24,20 | 23,70 | 24,08 | -0,39% | 162.693,00 |
| 09.10.2026 | 23,75 | 24,33 | 23,64 | 24,17 | 2,92% | 332.993,00 |
| 08.10.2026 | 23,64 | 23,89 | 23,44 | 23,49 | -1,86% | 388.022,00 |
| 07.10.2026 | 23,71 | 24,31 | 23,35 | 23,93 | 0,21% | 566.156,00 |
| 06.10.2026 | 24,13 | 24,37 | 23,43 | 23,88 | -0,62% | 633.390,00 |
| 05.10.2026 | 25,55 | 25,55 | 23,97 | 24,03 | -6,35% | 593.832,00 |
| 02.10.2026 | 25,52 | 26,00 | 25,45 | 25,66 | 1,02% | 345.466,00 |
| 01.10.2026 | 26,08 | 26,09 | 25,35 | 25,40 | -3,42% | 252.589,00 |
| 30.09.2026 | 26,68 | 26,94 | 26,24 | 26,30 | -0,83% | 266.804,00 |
| 29.09.2026 | 26,41 | 26,75 | 26,19 | 26,52 | 0,28% | 226.639,00 |
| 28.09.2026 | 26,67 | 26,95 | 26,43 | 26,45 | -0,90% | 137.157,00 |
| 25.09.2026 | 26,51 | 27,05 | 26,43 | 26,69 | 2,08% | 298.006,00 |
| 24.09.2026 | 26,40 | 26,49 | 26,07 | 26,14 | -1,84% | 297.200,00 |
| 23.09.2026 | 27,10 | 27,20 | 26,19 | 26,63 | -0,08% | 328.893,00 |
| 22.09.2026 | 27,17 | 27,30 | 26,55 | 26,65 | -1,81% | 324.401,00 |
| 21.09.2026 | 26,97 | 27,27 | 26,74 | 27,14 | 1,36% | 233.582,00 |
| 18.09.2026 | 27,07 | 27,29 | 26,64 | 26,78 | -1,38% | 742.631,00 |
| 17.09.2026 | 26,80 | 27,30 | 26,79 | 27,15 | 1,84% | 293.013,00 |
| 16.09.2026 | 26,05 | 26,85 | 25,86 | 26,66 | 2,52% | 627.235,00 |
| 15.09.2026 | 26,03 | 26,16 | 25,62 | 26,01 | -1,31% | 367.447,00 |
| 14.09.2026 | 26,45 | 26,76 | 26,31 | 26,35 | -0,19% | 242.189,00 |
| 11.09.2026 | 26,19 | 26,51 | 26,03 | 26,40 | -0,02% | 338.443,00 |
| 10.09.2026 | 26,97 | 27,06 | 26,27 | 26,41 | -1,95% | 270.044,00 |
| 09.09.2026 | 27,75 | 28,07 | 26,88 | 26,93 | -3,41% | 313.761,00 |
| 08.09.2026 | 27,97 | 28,15 | 27,66 | 27,88 | 0,04% | 281.593,00 |
| 07.09.2026 | 27,77 | 27,91 | 27,67 | 27,87 | 0,70% | 158.324,00 |
| 04.09.2026 | 28,30 | 28,30 | 27,67 | 27,68 | -1,83% | 360.021,00 |
| 03.09.2026 | 27,63 | 28,28 | 27,16 | 28,19 | 1,70% | 365.965,00 |
| 02.09.2026 | 27,99 | 27,99 | 27,43 | 27,72 | -1,12% | 306.946,00 |
| 01.09.2026 | 28,04 | 28,17 | 27,69 | 28,04 | -1,38% | 325.357,00 |
| 31.08.2026 | 28,07 | 29,11 | 27,40 | 28,43 | 0,75% | - |
| 28.08.2026 | 28,55 | 29,02 | 28,20 | 28,22 | -0,42% | 319.063,00 |
| 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 |