2,520€
4,13%
Echtzeit-Aktienkurs NINETY ONE PLC LS 1
Bid:
Ask:
Aktienkurse zur NINETY ONE PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,55 | 2,61 | 2,52 | 2,52 | -1,18% | - |
| 07.05.2026 | 2,57 | 2,63 | 2,53 | 2,55 | -1,16% | - |
| 06.05.2026 | 2,54 | 2,64 | 2,49 | 2,58 | 2,79% | - |
| 05.05.2026 | 2,53 | 2,57 | 2,50 | 2,51 | -0,40% | - |
| 04.05.2026 | 2,52 | 2,57 | 2,50 | 2,52 | 0,80% | - |
| 30.04.2026 | 2,43 | 2,53 | 2,42 | 2,50 | 6,84% | - |
| 29.04.2026 | 2,47 | 2,56 | 2,34 | 2,34 | -4,88% | - |
| 28.04.2026 | 2,47 | 2,53 | 2,46 | 2,46 | -0,40% | - |
| 27.04.2026 | 2,46 | 2,51 | 2,46 | 2,47 | 0,00% | - |
| 24.04.2026 | 2,51 | 2,57 | 2,45 | 2,47 | -1,20% | - |
| 23.04.2026 | 2,51 | 2,62 | 2,48 | 2,50 | -1,57% | - |
| 22.04.2026 | 2,55 | 2,66 | 2,51 | 2,54 | 1,20% | - |
| 21.04.2026 | 2,53 | 2,59 | 2,51 | 2,51 | -1,18% | - |
| 20.04.2026 | 2,54 | 2,56 | 2,49 | 2,54 | 3,25% | - |
| 17.04.2026 | 2,53 | 2,60 | 2,46 | 2,46 | -2,77% | - |
| 16.04.2026 | 2,55 | 2,62 | 2,52 | 2,53 | -0,39% | - |
| 15.04.2026 | 2,55 | 2,63 | 2,54 | 2,54 | 4,10% | - |
| 14.04.2026 | 2,50 | 2,59 | 2,44 | 2,44 | -2,01% | - |
| 13.04.2026 | 2,47 | 2,53 | 2,45 | 2,49 | 5,51% | - |
| 10.04.2026 | 2,48 | 2,55 | 2,36 | 2,36 | 0,00% | - |
| 09.04.2026 | 2,54 | 2,55 | 2,36 | 2,36 | -7,09% | - |
| 08.04.2026 | 2,50 | 2,61 | 2,38 | 2,54 | 6,72% | - |
| 07.04.2026 | 2,69 | 2,71 | 2,31 | 2,38 | -10,53% | - |
| 02.04.2026 | 2,73 | 2,80 | 2,66 | 2,66 | -2,56% | - |
| 01.04.2026 | 2,63 | 2,76 | 2,49 | 2,73 | 4,60% | - |
| 31.03.2026 | 2,61 | 2,66 | 2,52 | 2,61 | 1,95% | - |
| 30.03.2026 | 2,59 | 2,63 | 2,56 | 2,56 | -0,78% | - |
| 27.03.2026 | 2,63 | 2,69 | 2,57 | 2,58 | -1,15% | - |
| 26.03.2026 | 2,61 | 2,65 | 2,52 | 2,61 | -1,14% | - |
| 25.03.2026 | 2,59 | 2,68 | 2,57 | 2,64 | 2,33% | - |
| 24.03.2026 | 2,58 | 2,70 | 2,54 | 2,58 | -0,39% | - |
| 23.03.2026 | 2,51 | 2,66 | 2,47 | 2,59 | 1,97% | 50,00 |
| 20.03.2026 | 2,58 | 2,66 | 2,54 | 2,54 | 3,25% | - |
| 19.03.2026 | 2,64 | 2,67 | 2,46 | 2,46 | -7,17% | - |
| 18.03.2026 | 2,67 | 2,76 | 2,64 | 2,65 | -0,38% | - |
| 17.03.2026 | 2,61 | 2,71 | 2,61 | 2,66 | 1,53% | - |
| 16.03.2026 | 2,64 | 2,68 | 2,61 | 2,62 | 0,38% | - |
| 13.03.2026 | 2,63 | 2,73 | 2,58 | 2,61 | -0,76% | 63,00 |
| 12.03.2026 | 2,67 | 2,74 | 2,58 | 2,63 | -2,23% | - |
| 11.03.2026 | 2,74 | 2,78 | 2,67 | 2,69 | -1,10% | - |
| 10.03.2026 | 2,65 | 2,77 | 2,64 | 2,72 | 7,94% | - |
| 09.03.2026 | 2,73 | 2,73 | 2,52 | 2,52 | -7,35% | - |
| 06.03.2026 | 2,80 | 2,84 | 2,69 | 2,72 | -2,86% | - |
| 05.03.2026 | 2,84 | 2,87 | 2,78 | 2,80 | -0,71% | - |
| 04.03.2026 | 2,74 | 2,85 | 2,64 | 2,82 | 6,82% | - |
| 03.03.2026 | 2,82 | 2,87 | 2,64 | 2,64 | -7,37% | - |
| 02.03.2026 | 2,86 | 2,91 | 2,80 | 2,85 | -0,35% | - |
| 27.02.2026 | 2,86 | 2,91 | 2,83 | 2,86 | 5,15% | - |
| 26.02.2026 | 2,87 | 2,94 | 2,72 | 2,72 | -4,56% | - |
| 25.02.2026 | 2,83 | 2,88 | 2,76 | 2,85 | 1,06% | - |
| 24.02.2026 | 2,83 | 2,91 | 2,82 | 2,82 | -1,05% | - |
| 23.02.2026 | 2,86 | 2,92 | 2,81 | 2,85 | 0,35% | - |
| 20.02.2026 | 2,76 | 2,89 | 2,68 | 2,84 | 4,41% | - |
| 19.02.2026 | 2,84 | 2,89 | 2,69 | 2,72 | -3,55% | - |
| 18.02.2026 | 2,81 | 2,86 | 2,81 | 2,82 | 1,08% | - |
| 17.02.2026 | 2,79 | 2,84 | 2,78 | 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 | 2,33% | - |
| 21.01.2026 | 2,72 | 2,80 | 2,58 | 2,58 | -4,44% | - |
| 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% | - |