2,280€
6,54%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,06 | 2,16 | 2,06 | 2,16 | 0,93% | - |
| 21.08.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 0,94% | - |
| 20.08.2025 | 2,08 | 2,12 | 2,08 | 2,12 | -0,93% | 34,00 |
| 19.08.2025 | 2,10 | 2,18 | 2,10 | 2,14 | -1,83% | - |
| 18.08.2025 | 2,12 | 2,20 | 2,12 | 2,18 | -0,91% | - |
| 15.08.2025 | 2,12 | 2,22 | 2,12 | 2,20 | 0,00% | - |
| 14.08.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 0,00% | - |
| 13.08.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 0,92% | - |
| 12.08.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 0,93% | - |
| 11.08.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 0,00% | - |
| 08.08.2025 | 2,08 | 2,16 | 2,08 | 2,16 | -0,92% | - |
| 07.08.2025 | 2,06 | 2,18 | 2,06 | 2,18 | 2,83% | - |
| 06.08.2025 | 2,04 | 2,14 | 2,04 | 2,12 | 0,00% | - |
| 05.08.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 0,95% | - |
| 04.08.2025 | 2,02 | 2,12 | 2,02 | 2,10 | -0,94% | - |
| 01.08.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 0,00% | - |
| 31.07.2025 | 2,06 | 2,14 | 2,06 | 2,12 | 0,00% | - |
| 30.07.2025 | 2,04 | 2,12 | 2,04 | 2,12 | -0,93% | - |
| 29.07.2025 | 2,08 | 2,14 | 2,08 | 2,14 | -0,93% | - |
| 28.07.2025 | 2,08 | 2,18 | 2,08 | 2,16 | 0,00% | - |
| 25.07.2025 | 2,10 | 2,18 | 2,10 | 2,16 | -1,82% | - |
| 24.07.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 0,00% | - |
| 23.07.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 0,92% | - |
| 22.07.2025 | 2,12 | 2,20 | 2,12 | 2,18 | 0,00% | - |
| 21.07.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 0,93% | - |
| 18.07.2025 | 2,06 | 2,16 | 2,06 | 2,16 | 1,89% | - |
| 17.07.2025 | 2,08 | 2,12 | 2,08 | 2,12 | -2,75% | - |
| 16.07.2025 | 2,06 | 2,18 | 2,06 | 2,18 | 1,87% | - |
| 15.07.2025 | 2,04 | 2,16 | 2,04 | 2,14 | 1,90% | - |
| 14.07.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 0,96% | - |
| 11.07.2025 | 2,04 | 2,10 | 2,04 | 2,08 | -0,95% | - |
| 10.07.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 0,96% | - |
| 09.07.2025 | 2,04 | 2,10 | 2,04 | 2,08 | -0,95% | - |
| 08.07.2025 | 2,08 | 2,14 | 2,08 | 2,10 | -0,94% | - |
| 07.07.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 0,95% | - |
| 04.07.2025 | 2,06 | 2,10 | 2,06 | 2,10 | -0,94% | - |
| 03.07.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 2,91% | - |
| 02.07.2025 | 2,04 | 2,10 | 2,04 | 2,06 | -1,90% | - |
| 01.07.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 0,96% | - |
| 30.06.2025 | 2,00 | 2,08 | 2,00 | 2,08 | 0,97% | - |
| 27.06.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 0,98% | - |
| 26.06.2025 | 1,97 | 2,04 | 1,97 | 2,04 | 0,99% | - |
| 25.06.2025 | 1,99 | 2,06 | 1,99 | 2,02 | -0,98% | - |
| 24.06.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 0,99% | - |
| 23.06.2025 | 1,98 | 2,04 | 1,98 | 2,02 | -1,94% | - |
| 20.06.2025 | 1,96 | 2,06 | 1,96 | 2,06 | 1,98% | - |
| 19.06.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 0,00% | - |
| 18.06.2025 | 1,99 | 2,02 | 1,99 | 2,02 | -0,98% | - |
| 17.06.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 2,51% | - |
| 16.06.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 1,02% | - |
| 13.06.2025 | 1,97 | 1,99 | 1,97 | 1,97 | -3,43% | - |
| 12.06.2025 | 1,98 | 2,04 | 1,98 | 2,04 | -0,97% | - |
| 11.06.2025 | 1,97 | 2,06 | 1,97 | 2,06 | 0,98% | - |
| 10.06.2025 | 2,28 | 2,28 | 2,00 | 2,04 | -0,97% | 503,00 |
| 09.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,51% | - |
| 06.06.2025 | 2,10 | 2,14 | 2,04 | 2,14 | 1,67% | - |
| 05.06.2025 | 2,15 | 2,26 | 2,07 | 2,10 | -1,87% | - |
| 04.06.2025 | 1,97 | 2,15 | 1,96 | 2,14 | 4,39% | - |
| 03.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 4,06% | - |
| 02.06.2025 | 1,95 | 1,97 | 1,85 | 1,97 | 0,77% | - |
| 30.05.2025 | 1,93 | 1,96 | 1,89 | 1,96 | -4,63% | - |
| 29.05.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 28.05.2025 | 1,95 | 2,05 | 1,90 | 2,05 | 5,13% | - |
| 27.05.2025 | 1,91 | 1,95 | 1,86 | 1,95 | 2,36% | - |
| 26.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -2,31% | - |
| 23.05.2025 | 1,89 | 1,95 | 1,86 | 1,95 | 4,00% | - |
| 22.05.2025 | 1,91 | 1,94 | 1,85 | 1,88 | -1,57% | - |
| 21.05.2025 | 1,93 | 1,93 | 1,85 | 1,91 | -9,29% | - |
| 20.05.2025 | 1,91 | 2,10 | 1,91 | 2,10 | 10,24% | - |
| 19.05.2025 | 1,95 | 1,95 | 1,88 | 1,91 | -1,55% | - |
| 16.05.2025 | 1,93 | 1,94 | 1,86 | 1,94 | 0,26% | - |
| 15.05.2025 | 1,93 | 2,00 | 1,89 | 1,93 | 0,78% | - |
| 14.05.2025 | 1,94 | 1,95 | 1,87 | 1,92 | -1,29% | - |
| 13.05.2025 | 1,91 | 1,95 | 1,86 | 1,94 | 1,84% | - |
| 12.05.2025 | 1,86 | 1,94 | 1,84 | 1,91 | -0,26% | - |
| 09.05.2025 | 1,87 | 1,91 | 1,78 | 1,91 | 2,14% | - |
| 08.05.2025 | 1,85 | 1,88 | 1,80 | 1,87 | 2,47% | - |
| 07.05.2025 | 1,81 | 1,83 | 1,74 | 1,83 | 6,10% | - |
| 06.05.2025 | 1,70 | 1,77 | 1,70 | 1,72 | 1,18% | - |
| 05.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 02.05.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 3,57% | - |
| 30.04.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 1,82% | - |
| 29.04.2025 | 1,61 | 1,66 | 1,61 | 1,65 | -0,60% | - |
| 28.04.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 2,47% | - |
| 25.04.2025 | 1,57 | 1,63 | 1,57 | 1,62 | 0,00% | 1.293,00 |
| 24.04.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 0,00% | - |
| 23.04.2025 | 1,52 | 1,62 | 1,52 | 1,62 | 3,85% | - |
| 22.04.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 0,65% | - |
| 17.04.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 2,65% | - |
| 16.04.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 0,67% | - |
| 15.04.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 3,45% | - |
| 14.04.2025 | 1,34 | 1,45 | 1,34 | 1,45 | 5,07% | - |
| 11.04.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -6,12% | - |
| 10.04.2025 | 1,35 | 1,49 | 1,35 | 1,47 | -1,34% | - |
| 09.04.2025 | 1,37 | 1,49 | 1,37 | 1,49 | 5,67% | 1.000,00 |
| 08.04.2025 | 1,32 | 1,41 | 1,32 | 1,41 | 3,68% | - |
| 07.04.2025 | 1,36 | 1,36 | 1,31 | 1,36 | -4,23% | - |
| 04.04.2025 | 1,48 | 1,49 | 1,42 | 1,42 | -10,13% | 1.000,00 |
| 03.04.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -6,51% | 106,00 |
| 02.04.2025 | 1,68 | 1,72 | 1,68 | 1,69 | -3,43% | - |