2,570€
0,78%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,51 | 2,58 | 2,51 | 2,55 | 6,25% | - |
| 18.08.2026 | 2,54 | 2,61 | 2,40 | 2,40 | -0,83% | - |
| 17.08.2026 | 2,59 | 2,60 | 2,42 | 2,42 | -0,82% | - |
| 14.08.2026 | 2,56 | 2,64 | 2,44 | 2,44 | 0,83% | - |
| 13.08.2026 | 2,58 | 2,63 | 2,42 | 2,42 | -0,82% | - |
| 12.08.2026 | 2,61 | 2,68 | 2,44 | 2,44 | -0,81% | - |
| 11.08.2026 | 2,62 | 2,65 | 2,46 | 2,46 | -0,81% | - |
| 10.08.2026 | 2,63 | 2,66 | 2,48 | 2,48 | 0,00% | - |
| 07.08.2026 | 2,61 | 2,64 | 2,48 | 2,48 | 0,81% | - |
| 06.08.2026 | 2,58 | 2,63 | 2,46 | 2,46 | 0,82% | - |
| 05.08.2026 | 2,59 | 2,62 | 2,44 | 2,44 | -6,15% | - |
| 04.08.2026 | 2,54 | 2,61 | 2,44 | 2,60 | 8,33% | - |
| 03.08.2026 | 2,50 | 2,57 | 2,40 | 2,40 | -3,61% | - |
| 31.07.2026 | 2,51 | 2,58 | 2,48 | 2,49 | -0,80% | - |
| 30.07.2026 | 2,46 | 2,54 | 2,45 | 2,51 | 2,03% | - |
| 29.07.2026 | 2,48 | 2,52 | 2,46 | 2,46 | 3,36% | - |
| 28.07.2026 | 2,50 | 2,54 | 2,38 | 2,38 | -4,80% | - |
| 27.07.2026 | 2,49 | 2,56 | 2,47 | 2,50 | 0,81% | - |
| 24.07.2026 | 2,43 | 2,51 | 2,42 | 2,48 | 2,48% | - |
| 23.07.2026 | 2,36 | 2,54 | 2,36 | 2,42 | -2,42% | - |
| 22.07.2026 | 2,58 | 2,63 | 2,45 | 2,48 | -3,50% | - |
| 21.07.2026 | 2,58 | 2,65 | 2,55 | 2,57 | -0,39% | - |
| 20.07.2026 | 2,54 | 2,62 | 2,47 | 2,58 | 1,18% | - |
| 17.07.2026 | 2,60 | 2,63 | 2,49 | 2,55 | 2,82% | - |
| 16.07.2026 | 2,63 | 2,67 | 2,48 | 2,48 | -2,36% | - |
| 15.07.2026 | 2,64 | 2,70 | 2,54 | 2,54 | 2,42% | - |
| 14.07.2026 | 2,62 | 2,64 | 2,48 | 2,48 | -5,34% | - |
| 13.07.2026 | 2,66 | 2,69 | 2,58 | 2,62 | -1,13% | - |
| 10.07.2026 | 2,60 | 2,71 | 2,58 | 2,65 | 1,92% | - |
| 09.07.2026 | 2,49 | 2,64 | 2,48 | 2,60 | 9,24% | - |
| 08.07.2026 | 2,53 | 2,55 | 2,38 | 2,38 | -5,93% | - |
| 07.07.2026 | 2,57 | 2,58 | 2,52 | 2,53 | -1,17% | - |
| 06.07.2026 | 2,51 | 2,59 | 2,50 | 2,56 | 1,59% | - |
| 03.07.2026 | 2,50 | 2,55 | 2,49 | 2,52 | 0,80% | - |
| 02.07.2026 | 2,48 | 2,53 | 2,47 | 2,50 | 2,04% | - |
| 01.07.2026 | 2,47 | 2,54 | 2,43 | 2,45 | -0,81% | - |
| 30.06.2026 | 2,41 | 2,49 | 2,40 | 2,47 | 2,49% | - |
| 29.06.2026 | 2,43 | 2,45 | 2,41 | 2,41 | -0,82% | - |
| 26.06.2026 | 2,44 | 2,46 | 2,39 | 2,43 | -0,82% | - |
| 25.06.2026 | 2,44 | 2,49 | 2,44 | 2,45 | 0,00% | - |
| 24.06.2026 | 2,49 | 2,57 | 2,43 | 2,45 | -1,61% | - |
| 23.06.2026 | 2,50 | 2,59 | 2,47 | 2,49 | -1,19% | - |
| 22.06.2026 | 2,51 | 2,55 | 2,48 | 2,52 | 1,20% | - |
| 19.06.2026 | 2,54 | 2,57 | 2,47 | 2,49 | 3,75% | - |
| 18.06.2026 | 2,56 | 2,58 | 2,40 | 2,40 | -5,51% | - |
| 17.06.2026 | 2,54 | 2,59 | 2,53 | 2,54 | -0,39% | - |
| 16.06.2026 | 2,56 | 2,58 | 2,53 | 2,55 | 0,39% | - |
| 15.06.2026 | 2,56 | 2,62 | 2,54 | 2,54 | 0,00% | - |
| 12.06.2026 | 2,51 | 2,62 | 2,48 | 2,54 | 1,60% | - |
| 11.06.2026 | 2,50 | 2,55 | 2,48 | 2,50 | 0,81% | - |
| 10.06.2026 | 2,50 | 2,58 | 2,47 | 2,48 | -1,59% | - |
| 09.06.2026 | 2,56 | 2,62 | 2,48 | 2,52 | -0,79% | - |
| 08.06.2026 | 2,56 | 2,57 | 2,51 | 2,54 | 4,10% | - |
| 05.06.2026 | 2,57 | 2,67 | 2,44 | 2,44 | -1,61% | - |
| 04.06.2026 | 2,47 | 2,60 | 2,46 | 2,48 | 1,64% | - |
| 03.06.2026 | 2,60 | 2,65 | 2,39 | 2,44 | -5,43% | - |
| 02.06.2026 | 2,58 | 2,63 | 2,57 | 2,58 | -0,39% | - |
| 01.06.2026 | 2,59 | 2,66 | 2,56 | 2,59 | 0,39% | - |
| 29.05.2026 | 2,61 | 2,72 | 2,58 | 2,58 | -0,39% | - |
| 28.05.2026 | 2,61 | 2,74 | 2,59 | 2,59 | -1,15% | - |
| 27.05.2026 | 2,62 | 2,68 | 2,61 | 2,62 | -0,38% | - |
| 26.05.2026 | 2,61 | 2,68 | 2,61 | 2,63 | 0,38% | - |
| 25.05.2026 | 2,66 | 2,67 | 2,61 | 2,62 | 0,38% | - |
| 22.05.2026 | 2,61 | 2,66 | 2,60 | 2,61 | 0,00% | - |
| 21.05.2026 | 2,59 | 2,68 | 2,59 | 2,61 | 0,38% | - |
| 20.05.2026 | 2,56 | 2,64 | 2,50 | 2,60 | 1,17% | - |
| 19.05.2026 | 2,55 | 2,62 | 2,52 | 2,57 | 0,39% | - |
| 18.05.2026 | 2,49 | 2,60 | 2,49 | 2,56 | 2,40% | - |
| 15.05.2026 | 2,53 | 2,58 | 2,47 | 2,50 | 3,31% | - |
| 14.05.2026 | 2,50 | 2,58 | 2,42 | 2,42 | -2,81% | - |
| 13.05.2026 | 2,52 | 2,56 | 2,49 | 2,49 | -0,40% | - |
| 12.05.2026 | 2,54 | 2,57 | 2,44 | 2,50 | -1,96% | - |
| 11.05.2026 | 2,52 | 2,58 | 2,52 | 2,55 | 1,19% | - |
| 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% | - |