2,800€
4,48%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 2,79 | 2,81 | 2,79 | 2,79 | -0,36% | - |
| 16.02.2026 | 2,77 | 2,85 | 2,76 | 2,80 | 1,08% | - |
| 13.02.2026 | 2,77 | 2,81 | 2,74 | 2,77 | 4,14% | - |
| 12.02.2026 | 2,74 | 2,82 | 2,66 | 2,66 | 2,31% | - |
| 11.02.2026 | 2,84 | 2,84 | 2,60 | 2,60 | -9,09% | - |
| 10.02.2026 | 2,76 | 2,87 | 2,73 | 2,86 | 4,00% | - |
| 09.02.2026 | 2,75 | 2,82 | 2,73 | 2,75 | 4,96% | - |
| 06.02.2026 | 2,87 | 2,87 | 2,62 | 2,62 | -0,76% | - |
| 05.02.2026 | 2,86 | 2,91 | 2,64 | 2,64 | -7,69% | - |
| 04.02.2026 | 2,94 | 2,94 | 2,82 | 2,86 | 2,88% | - |
| 03.02.2026 | 2,95 | 3,02 | 2,78 | 2,78 | -5,44% | - |
| 02.02.2026 | 2,91 | 2,95 | 2,85 | 2,94 | 0,00% | - |
| 30.01.2026 | 3,00 | 3,04 | 2,92 | 2,94 | -2,33% | - |
| 29.01.2026 | 2,96 | 3,06 | 2,94 | 3,01 | 0,67% | - |
| 28.01.2026 | 3,01 | 3,04 | 2,96 | 2,99 | 0,34% | - |
| 27.01.2026 | 3,01 | 3,05 | 2,97 | 2,98 | 4,20% | - |
| 26.01.2026 | 2,76 | 3,04 | 2,75 | 2,86 | 9,16% | - |
| 23.01.2026 | 2,77 | 2,79 | 2,62 | 2,62 | -0,76% | - |
| 22.01.2026 | 2,73 | 2,80 | 2,64 | 2,64 | -2,22% | - |
| 20.01.2026 | 2,74 | 2,80 | 2,69 | 2,70 | -2,17% | - |
| 19.01.2026 | 2,74 | 2,81 | 2,73 | 2,76 | 3,76% | - |
| 16.01.2026 | 2,65 | 2,86 | 2,58 | 2,66 | 1,14% | - |
| 15.01.2026 | 2,56 | 2,65 | 2,48 | 2,63 | 3,14% | - |
| 14.01.2026 | 2,54 | 2,58 | 2,42 | 2,55 | 5,37% | - |
| 13.01.2026 | 2,61 | 2,63 | 2,42 | 2,42 | -7,28% | - |
| 12.01.2026 | 2,59 | 2,61 | 2,46 | 2,61 | 6,10% | - |
| 09.01.2026 | 2,54 | 2,62 | 2,46 | 2,46 | -3,15% | - |
| 08.01.2026 | 2,56 | 2,57 | 2,53 | 2,54 | -0,78% | - |
| 07.01.2026 | 2,59 | 2,66 | 2,55 | 2,56 | -1,16% | - |
| 06.01.2026 | 2,55 | 2,60 | 2,48 | 2,59 | 2,37% | - |
| 05.01.2026 | 2,49 | 2,58 | 2,49 | 2,53 | 0,80% | - |
| 02.01.2026 | 2,48 | 2,62 | 2,48 | 2,51 | 0,00% | - |
| 30.12.2025 | 2,48 | 2,52 | 2,46 | 2,51 | 0,40% | - |
| 29.12.2025 | 2,53 | 2,53 | 2,47 | 2,50 | 2,04% | - |
| 23.12.2025 | 2,46 | 2,47 | 2,45 | 2,45 | 3,81% | - |
| 22.12.2025 | 2,46 | 2,46 | 2,36 | 2,36 | -3,28% | - |
| 19.12.2025 | 2,43 | 2,54 | 2,41 | 2,44 | 0,41% | - |
| 18.12.2025 | 2,40 | 2,44 | 2,36 | 2,43 | 0,00% | - |
| 17.12.2025 | 2,42 | 2,43 | 2,39 | 2,43 | -2,02% | - |
| 16.12.2025 | 2,39 | 2,50 | 2,36 | 2,48 | 2,90% | - |
| 15.12.2025 | 2,38 | 2,42 | 2,34 | 2,41 | 0,84% | - |
| 12.12.2025 | 2,39 | 2,43 | 2,38 | 2,39 | -2,85% | - |
| 11.12.2025 | 2,39 | 2,46 | 2,37 | 2,46 | 2,07% | - |
| 10.12.2025 | 2,47 | 2,47 | 2,36 | 2,41 | -2,82% | - |
| 09.12.2025 | 2,40 | 2,48 | 2,36 | 2,48 | 6,90% | - |
| 08.12.2025 | 2,42 | 2,48 | 2,32 | 2,32 | -4,53% | - |
| 05.12.2025 | 2,44 | 2,46 | 2,40 | 2,43 | 4,74% | - |
| 04.12.2025 | 2,46 | 2,46 | 2,32 | 2,32 | -1,69% | - |
| 03.12.2025 | 2,48 | 2,50 | 2,36 | 2,36 | -3,28% | - |
| 02.12.2025 | 2,46 | 2,54 | 2,43 | 2,44 | 0,41% | - |
| 01.12.2025 | 2,45 | 2,47 | 2,43 | 2,43 | 2,97% | - |
| 28.11.2025 | 2,49 | 2,50 | 2,36 | 2,36 | -5,22% | - |
| 27.11.2025 | 2,46 | 2,49 | 2,44 | 2,49 | 4,62% | - |
| 26.11.2025 | 2,44 | 2,48 | 2,38 | 2,38 | 1,71% | - |
| 25.11.2025 | 2,43 | 2,46 | 2,34 | 2,34 | 0,00% | - |
| 24.11.2025 | 2,40 | 2,43 | 2,34 | 2,34 | 1,74% | - |
| 21.11.2025 | 2,37 | 2,41 | 2,30 | 2,30 | 0,00% | - |
| 20.11.2025 | 2,44 | 2,45 | 2,30 | 2,30 | -3,36% | - |
| 19.11.2025 | 2,39 | 2,42 | 2,37 | 2,38 | 3,48% | - |
| 18.11.2025 | 2,40 | 2,44 | 2,30 | 2,30 | -3,36% | - |
| 17.11.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -2,86% | - |
| 14.11.2025 | 2,50 | 2,50 | 2,44 | 2,45 | 1,24% | - |
| 13.11.2025 | 2,51 | 2,54 | 2,42 | 2,42 | 0,83% | - |
| 12.11.2025 | 2,52 | 2,52 | 2,40 | 2,40 | -0,83% | - |
| 11.11.2025 | 2,54 | 2,58 | 2,42 | 2,42 | -1,63% | - |
| 10.11.2025 | 2,52 | 2,60 | 2,46 | 2,46 | 0,82% | - |
| 07.11.2025 | 2,55 | 2,56 | 2,44 | 2,44 | -3,56% | - |
| 06.11.2025 | 2,45 | 2,57 | 2,45 | 2,53 | 2,85% | - |
| 05.11.2025 | 2,51 | 2,58 | 2,46 | 2,46 | 0,82% | - |
| 04.11.2025 | 2,68 | 2,70 | 2,44 | 2,44 | -8,27% | - |
| 03.11.2025 | 2,54 | 2,66 | 2,54 | 2,66 | 0,38% | - |
| 31.10.2025 | 2,66 | 2,68 | 2,64 | 2,65 | 2,71% | - |
| 30.10.2025 | 2,69 | 2,72 | 2,58 | 2,58 | -5,84% | - |
| 29.10.2025 | 2,70 | 2,75 | 2,70 | 2,74 | 0,74% | - |
| 28.10.2025 | 2,71 | 2,74 | 2,69 | 2,72 | 4,62% | - |
| 27.10.2025 | 2,63 | 2,74 | 2,60 | 2,60 | 0,00% | - |
| 24.10.2025 | 2,56 | 2,62 | 2,56 | 2,60 | -0,76% | - |
| 23.10.2025 | 2,54 | 2,62 | 2,53 | 2,62 | 7,38% | - |
| 22.10.2025 | 2,51 | 2,56 | 2,44 | 2,44 | -3,56% | - |
| 21.10.2025 | 2,55 | 2,60 | 2,53 | 2,53 | 3,69% | - |
| 20.10.2025 | 2,51 | 2,56 | 2,44 | 2,44 | 0,83% | - |
| 17.10.2025 | 2,55 | 2,55 | 2,42 | 2,42 | -3,97% | - |
| 16.10.2025 | 2,57 | 2,58 | 2,52 | 2,52 | -1,56% | - |
| 15.10.2025 | 2,54 | 2,58 | 2,54 | 2,56 | 4,92% | - |
| 14.10.2025 | 2,46 | 2,53 | 2,44 | 2,44 | -2,01% | - |
| 13.10.2025 | 2,32 | 2,49 | 2,32 | 2,49 | 1,63% | - |
| 10.10.2025 | 2,38 | 2,47 | 2,38 | 2,45 | 3,81% | - |
| 09.10.2025 | 2,47 | 2,47 | 2,36 | 2,36 | -2,07% | - |
| 08.10.2025 | 2,46 | 2,46 | 2,40 | 2,41 | 0,00% | - |
| 07.10.2025 | 2,47 | 2,47 | 2,39 | 2,41 | 0,00% | - |
| 06.10.2025 | 2,41 | 2,45 | 2,38 | 2,41 | 0,42% | - |
| 03.10.2025 | 2,41 | 2,41 | 2,37 | 2,40 | 1,27% | 408,00 |
| 02.10.2025 | 2,46 | 2,46 | 2,35 | 2,37 | 0,00% | - |
| 01.10.2025 | 2,34 | 2,37 | 2,23 | 2,37 | 1,72% | - |
| 30.09.2025 | 2,32 | 2,33 | 2,31 | 2,33 | -3,72% | - |
| 29.09.2025 | 2,33 | 2,42 | 2,32 | 2,42 | 4,76% | - |
| 26.09.2025 | 2,29 | 2,31 | 2,27 | 2,31 | 0,00% | - |
| 25.09.2025 | 2,32 | 2,34 | 2,29 | 2,31 | -0,43% | - |
| 24.09.2025 | 2,32 | 2,33 | 2,27 | 2,32 | 4,50% | - |
| 23.09.2025 | 2,37 | 2,40 | 2,22 | 2,22 | -4,31% | - |