1,945€
13,08%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,64 | 1,75 | 1,64 | 1,75 | 2,34% | - |
| 31.03.2025 | 1,71 | 1,75 | 1,71 | 1,71 | -2,29% | - |
| 28.03.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -1,13% | - |
| 27.03.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 0,00% | - |
| 26.03.2025 | 1,71 | 1,77 | 1,71 | 1,77 | -9,23% | - |
| 25.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 10,17% | 200,00 |
| 24.03.2025 | 1,73 | 1,78 | 1,73 | 1,77 | -0,56% | - |
| 21.03.2025 | 1,71 | 1,78 | 1,71 | 1,78 | 0,56% | - |
| 20.03.2025 | 1,72 | 1,78 | 1,72 | 1,77 | 1,14% | - |
| 19.03.2025 | 1,70 | 1,75 | 1,70 | 1,75 | -0,57% | - |
| 18.03.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 0,57% | - |
| 17.03.2025 | 1,71 | 1,76 | 1,71 | 1,75 | -0,57% | - |
| 14.03.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 2,33% | - |
| 13.03.2025 | 1,65 | 1,72 | 1,65 | 1,72 | 0,58% | - |
| 12.03.2025 | 1,62 | 1,71 | 1,62 | 1,71 | 1,79% | - |
| 11.03.2025 | 1,62 | 1,68 | 1,62 | 1,68 | -1,18% | - |
| 10.03.2025 | 1,70 | 1,72 | 1,70 | 1,70 | -1,73% | - |
| 07.03.2025 | 1,64 | 1,74 | 1,64 | 1,73 | 2,37% | - |
| 06.03.2025 | 1,60 | 1,69 | 1,60 | 1,69 | 1,20% | - |
| 05.03.2025 | 1,60 | 1,69 | 1,60 | 1,67 | 0,00% | 1.500,00 |
| 04.03.2025 | 1,61 | 1,68 | 1,61 | 1,67 | -0,60% | - |
| 03.03.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 0,00% | - |
| 28.02.2025 | 1,63 | 1,68 | 1,63 | 1,68 | -1,18% | - |
| 27.02.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 0,00% | - |
| 26.02.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 0,00% | - |
| 25.02.2025 | 1,64 | 1,70 | 1,64 | 1,70 | -0,58% | - |
| 24.02.2025 | 1,67 | 1,72 | 1,67 | 1,71 | -2,29% | - |
| 21.02.2025 | 1,68 | 1,75 | 1,67 | 1,75 | 0,57% | - |
| 20.02.2025 | 1,68 | 1,75 | 1,68 | 1,74 | 0,00% | - |
| 19.02.2025 | 1,69 | 1,76 | 1,69 | 1,74 | 0,00% | - |
| 18.02.2025 | 1,68 | 1,74 | 1,66 | 1,74 | 0,58% | - |
| 17.02.2025 | 1,68 | 1,74 | 1,68 | 1,73 | -1,14% | - |
| 14.02.2025 | 1,69 | 1,76 | 1,69 | 1,75 | 0,00% | - |
| 13.02.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 0,00% | - |
| 12.02.2025 | 1,70 | 1,77 | 1,70 | 1,75 | -0,57% | - |
| 11.02.2025 | 1,72 | 1,78 | 1,72 | 1,76 | -1,12% | - |
| 10.02.2025 | 1,71 | 1,78 | 1,71 | 1,78 | 1,14% | - |
| 07.02.2025 | 1,72 | 1,78 | 1,72 | 1,76 | -0,56% | - |
| 06.02.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,57% | - |
| 05.02.2025 | 1,74 | 1,78 | 1,74 | 1,76 | -1,12% | - |
| 04.02.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 0,00% | - |
| 03.02.2025 | 1,72 | 1,87 | 1,72 | 1,78 | 1,14% | 490,00 |
| 31.01.2025 | 1,71 | 1,78 | 1,71 | 1,76 | -0,56% | - |
| 30.01.2025 | 1,68 | 1,78 | 1,68 | 1,77 | 1,14% | - |
| 29.01.2025 | 1,69 | 1,76 | 1,69 | 1,75 | 0,00% | - |
| 28.01.2025 | 1,66 | 1,75 | 1,66 | 1,75 | 1,16% | - |
| 27.01.2025 | 1,74 | 1,78 | 1,73 | 1,73 | -7,24% | - |
| 24.01.2025 | 1,87 | 1,87 | 1,78 | 1,87 | 4,78% | - |
| 23.01.2025 | 1,72 | 1,78 | 1,72 | 1,78 | 0,00% | - |
| 22.01.2025 | 1,72 | 1,78 | 1,72 | 1,78 | 0,56% | - |
| 21.01.2025 | 1,71 | 1,78 | 1,71 | 1,77 | 0,00% | - |
| 20.01.2025 | 1,71 | 1,79 | 1,71 | 1,77 | 0,00% | - |
| 17.01.2025 | 1,65 | 1,79 | 1,65 | 1,77 | 4,73% | - |
| 16.01.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 1,20% | - |
| 15.01.2025 | 1,59 | 1,67 | 1,59 | 1,67 | 1,83% | - |
| 14.01.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 0,00% | - |
| 13.01.2025 | 1,57 | 1,72 | 1,57 | 1,64 | -1,20% | 1,00 |
| 10.01.2025 | 1,59 | 1,67 | 1,59 | 1,66 | 0,00% | - |
| 09.01.2025 | 1,57 | 1,66 | 1,57 | 1,66 | 0,00% | - |
| 08.01.2025 | 1,63 | 1,69 | 1,63 | 1,66 | -3,49% | - |
| 07.01.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 0,00% | - |
| 06.01.2025 | 1,68 | 1,74 | 1,68 | 1,72 | -0,58% | 12,00 |
| 03.01.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 0,58% | - |
| 02.01.2025 | 1,68 | 1,73 | 1,68 | 1,72 | 1,18% | - |
| 30.12.2024 | 1,65 | 1,70 | 1,65 | 1,70 | -0,58% | - |
| 27.12.2024 | 1,68 | 1,73 | 1,68 | 1,71 | -1,16% | - |
| 23.12.2024 | 1,70 | 1,75 | 1,70 | 1,73 | -1,70% | - |
| 20.12.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 2,33% | 3.156,00 |
| 19.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 18.12.2024 | 1,71 | 1,78 | 1,71 | 1,78 | -2,20% | - |