2,100€
5,53%
Echtzeit-Aktienkurs NINETY ONE PLC LS 1
Bid:
Ask:
Aktienkurse zur NINETY ONE PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,98 | 2,16 | 1,98 | 2,02 | 1,51% | 510,00 |
| 05.06.2025 | 2,02 | 2,02 | 1,98 | 1,99 | 0,00% | - |
| 04.06.2025 | 1,87 | 1,99 | 1,87 | 1,99 | 6,99% | - |
| 03.06.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,53% | - |
| 02.06.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 1,08% | - |
| 30.05.2025 | 1,84 | 1,86 | 1,84 | 1,85 | -0,54% | - |
| 29.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 28.05.2025 | 1,84 | 1,84 | 1,83 | 1,84 | -0,54% | - |
| 27.05.2025 | 1,83 | 1,97 | 1,83 | 1,85 | 1,09% | 105,00 |
| 26.05.2025 | 1,82 | 1,97 | 1,82 | 1,83 | 1,67% | - |
| 23.05.2025 | 1,79 | 1,80 | 1,78 | 1,80 | -5,76% | - |
| 22.05.2025 | 1,79 | 1,91 | 1,79 | 1,91 | 5,52% | - |
| 21.05.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -7,18% | - |
| 20.05.2025 | 1,81 | 1,95 | 1,81 | 1,95 | 8,94% | - |
| 19.05.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -2,72% | - |
| 16.05.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 15.05.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 0,55% | - |
| 14.05.2025 | 1,83 | 1,84 | 1,83 | 1,83 | 1,10% | - |
| 13.05.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -8,12% | - |
| 12.05.2025 | 1,76 | 1,97 | 1,76 | 1,97 | 11,93% | - |
| 09.05.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -6,38% | - |
| 08.05.2025 | 1,75 | 1,88 | 1,75 | 1,88 | 9,30% | - |
| 07.05.2025 | 1,71 | 1,73 | 1,71 | 1,72 | -7,03% | - |
| 06.05.2025 | 1,74 | 1,85 | 1,74 | 1,85 | 5,71% | - |
| 05.05.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 02.05.2025 | 1,75 | 1,75 | 1,71 | 1,75 | 3,55% | - |
| 30.04.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 2,42% | - |
| 29.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 28.04.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 2,48% | - |
| 25.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 24.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 23.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -6,51% | - |
| 22.04.2025 | 1,54 | 1,69 | 1,54 | 1,69 | 11,18% | 98,00 |
| 17.04.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 16.04.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,34% | - |
| 15.04.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 3,47% | - |
| 14.04.2025 | 1,40 | 1,45 | 1,40 | 1,44 | 4,35% | - |
| 11.04.2025 | 1,45 | 1,50 | 1,38 | 1,38 | -5,48% | - |
| 10.04.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 8,15% | - |
| 09.04.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -4,93% | - |
| 08.04.2025 | 1,37 | 1,42 | 1,36 | 1,42 | 4,41% | - |
| 07.04.2025 | 1,48 | 1,48 | 1,35 | 1,36 | -4,23% | 350,00 |
| 04.04.2025 | 1,52 | 1,52 | 1,41 | 1,42 | -6,58% | - |
| 03.04.2025 | 1,64 | 1,64 | 1,52 | 1,52 | -8,98% | - |
| 02.04.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -2,34% | - |
| 01.04.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 1,18% | - |
| 31.03.2025 | 1,73 | 1,73 | 1,68 | 1,69 | -2,31% | 500,00 |
| 28.03.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,57% | - |
| 27.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 26.03.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 24.03.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 21.03.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,57% | - |
| 20.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 19.03.2025 | 1,73 | 1,73 | 1,71 | 1,73 | 0,58% | - |
| 18.03.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 17.03.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 15.03.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,78% | - |
| 13.03.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 12.03.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,20% | - |
| 11.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 10.03.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -2,91% | - |
| 07.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 3,61% | - |
| 06.03.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,84% | - |
| 05.03.2025 | 1,63 | 1,66 | 1,63 | 1,63 | 0,00% | - |
| 04.03.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 03.03.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 28.02.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | - |
| 27.02.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 26.02.2025 | 1,66 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 24.02.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -1,75% | - |
| 21.02.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 20.02.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 19.02.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | - |
| 18.02.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | - |
| 17.02.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -1,16% | - |
| 14.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 13.02.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 12.02.2025 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | - |
| 11.02.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,70% | - |
| 10.02.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 1,15% | - |
| 07.02.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 06.02.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 0,58% | - |
| 05.02.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,70% | - |
| 04.02.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,00% | - |
| 03.02.2025 | 1,73 | 1,75 | 1,69 | 1,76 | 1,73% | - |
| 31.01.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,57% | - |
| 30.01.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,16% | - |
| 29.01.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,00% | - |
| 28.01.2025 | 1,69 | 1,72 | 1,69 | 1,72 | -2,27% | - |
| 24.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.01.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,57% | - |
| 22.01.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 21.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 20.01.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 0,00% | - |
| 17.01.2025 | 1,70 | 1,77 | 1,69 | 1,75 | 5,42% | - |
| 16.01.2025 | 1,66 | 1,67 | 1,66 | 1,66 | 0,61% | - |
| 15.01.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 2,48% | - |
| 14.01.2025 | 1,62 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 13.01.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -0,62% | - |
| 10.01.2025 | 1,62 | 1,63 | 1,59 | 1,62 | -0,61% | - |