£2,288
-2,16%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,35 | 2,35 | 2,26 | 2,29 | -2,00% | - |
| 06.03.2026 | 2,43 | 2,44 | 2,30 | 2,34 | -3,74% | 171.637,00 |
| 05.03.2026 | 2,45 | 2,48 | 2,43 | 2,43 | -0,57% | 215.357,00 |
| 04.03.2026 | 2,39 | 2,45 | 2,37 | 2,44 | 2,35% | 24.175,00 |
| 03.03.2026 | 2,38 | 2,46 | 2,36 | 2,39 | -3,71% | 238.937,00 |
| 02.03.2026 | 2,47 | 2,52 | 2,44 | 2,48 | -0,96% | 167.220,00 |
| 27.02.2026 | 2,52 | 2,52 | 2,49 | 2,50 | 0,40% | 105.871,00 |
| 26.02.2026 | 2,49 | 2,51 | 2,47 | 2,49 | 0,73% | 43.323,00 |
| 25.02.2026 | 2,48 | 2,49 | 2,46 | 2,48 | 1,06% | 82.241,00 |
| 24.02.2026 | 2,48 | 2,48 | 2,44 | 2,45 | -0,33% | 101.441,00 |
| 23.02.2026 | 2,48 | 2,51 | 2,45 | 2,46 | -1,05% | 113.970,00 |
| 20.02.2026 | 2,47 | 2,50 | 2,46 | 2,48 | 1,22% | 54.615,00 |
| 19.02.2026 | 2,44 | 2,49 | 2,44 | 2,45 | -0,49% | 107.932,00 |
| 18.02.2026 | 2,46 | 2,47 | 2,44 | 2,47 | 0,57% | 67.135,00 |
| 17.02.2026 | 2,43 | 2,45 | 2,42 | 2,45 | 1,16% | 57.634,00 |
| 16.02.2026 | 2,43 | 2,44 | 2,42 | 2,42 | 0,92% | 78.904,00 |
| 13.02.2026 | 2,40 | 2,42 | 2,37 | 2,40 | -0,21% | 129.828,00 |
| 12.02.2026 | 2,40 | 2,44 | 2,39 | 2,41 | 1,56% | 100.644,00 |
| 11.02.2026 | 2,40 | 2,41 | 2,35 | 2,37 | -1,17% | 199.466,00 |
| 10.02.2026 | 2,44 | 2,44 | 2,38 | 2,40 | -0,54% | 117.070,00 |
| 09.02.2026 | 2,40 | 2,43 | 2,38 | 2,41 | 1,73% | 136.496,00 |
| 06.02.2026 | 2,41 | 2,41 | 2,37 | 2,37 | -1,25% | 115.604,00 |
| 05.02.2026 | 2,46 | 2,49 | 2,40 | 2,40 | -1,96% | 91.182,00 |
| 04.02.2026 | 2,48 | 2,50 | 2,45 | 2,45 | -2,47% | 91.716,00 |
| 03.02.2026 | 2,57 | 2,57 | 2,50 | 2,51 | -0,95% | 95.614,00 |
| 02.02.2026 | 2,47 | 2,53 | 2,45 | 2,53 | 0,40% | 88.405,00 |
| 30.01.2026 | 2,58 | 2,59 | 2,52 | 2,52 | -2,32% | 316.581,00 |
| 29.01.2026 | 2,58 | 2,62 | 2,58 | 2,58 | 0,86% | 131.393,00 |
| 28.01.2026 | 2,59 | 2,60 | 2,55 | 2,56 | -0,85% | 83.878,00 |
| 27.01.2026 | 2,59 | 2,61 | 2,58 | 2,58 | -0,39% | 203.962,00 |
| 26.01.2026 | 2,44 | 2,61 | 2,43 | 2,59 | 9,04% | 170.738,00 |
| 23.01.2026 | 2,43 | 2,43 | 2,37 | 2,38 | -0,54% | 91.243,00 |
| 22.01.2026 | 2,35 | 2,41 | 2,35 | 2,39 | 1,44% | 68.921,00 |
| 21.01.2026 | 2,34 | 2,36 | 2,32 | 2,36 | 0,26% | 89.699,00 |
| 20.01.2026 | 2,37 | 2,38 | 2,33 | 2,35 | -1,34% | 122.044,00 |
| 19.01.2026 | 2,38 | 2,41 | 2,36 | 2,38 | -1,24% | 120.629,00 |
| 16.01.2026 | 2,30 | 2,45 | 2,28 | 2,41 | 5,60% | 165.064,00 |
| 15.01.2026 | 2,22 | 2,29 | 2,22 | 2,29 | 3,63% | 127.636,00 |
| 14.01.2026 | 2,21 | 2,21 | 2,18 | 2,21 | 1,05% | 55.437,00 |
| 13.01.2026 | 2,23 | 2,24 | 2,18 | 2,18 | -2,63% | 66.632,00 |
| 12.01.2026 | 2,21 | 2,25 | 2,20 | 2,24 | 0,27% | 58.859,00 |
| 09.01.2026 | 2,20 | 2,24 | 2,19 | 2,24 | 2,10% | 64.297,00 |
| 08.01.2026 | 2,21 | 2,21 | 2,17 | 2,19 | -0,73% | 42.395,00 |
| 07.01.2026 | 2,21 | 2,23 | 2,19 | 2,21 | -0,81% | 127.267,00 |
| 06.01.2026 | 2,22 | 2,23 | 2,18 | 2,22 | 0,36% | 135.283,00 |
| 05.01.2026 | 2,18 | 2,22 | 2,17 | 2,22 | 2,50% | 78.331,00 |
| 02.01.2026 | 2,16 | 2,18 | 2,15 | 2,16 | 0,00% | 58.587,00 |
| 31.12.2025 | 2,17 | 2,17 | 2,15 | 2,16 | -0,83% | 18.788,00 |
| 30.12.2025 | 2,14 | 2,18 | 2,13 | 2,18 | 1,58% | 38.149,00 |
| 29.12.2025 | 2,17 | 2,17 | 2,14 | 2,15 | -0,56% | 28.413,00 |
| 24.12.2025 | 2,16 | 2,16 | 2,15 | 2,16 | 0,37% | 18.871,00 |
| 23.12.2025 | 2,14 | 2,16 | 2,13 | 2,15 | 0,56% | 51.127,00 |
| 22.12.2025 | 2,16 | 2,16 | 2,11 | 2,14 | 0,47% | 61.635,00 |
| 19.12.2025 | 2,12 | 2,14 | 2,11 | 2,13 | 0,57% | 138.855,00 |
| 18.12.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 1,24% | 98.713,00 |
| 17.12.2025 | 2,10 | 2,12 | 2,09 | 2,09 | 0,29% | 81.361,00 |
| 16.12.2025 | 2,09 | 2,10 | 2,08 | 2,08 | -0,48% | 52.178,00 |
| 15.12.2025 | 2,07 | 2,11 | 2,07 | 2,09 | 1,36% | 68.183,00 |
| 12.12.2025 | 2,11 | 2,12 | 2,06 | 2,07 | 0,19% | 80.554,00 |
| 11.12.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -0,63% | 74.249,00 |
| 10.12.2025 | 2,09 | 2,10 | 2,07 | 2,08 | -1,28% | 104.580,00 |
| 09.12.2025 | 2,08 | 2,11 | 2,07 | 2,10 | 0,86% | 148.328,00 |
| 08.12.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -1,00% | 92.463,00 |
| 05.12.2025 | 2,09 | 2,14 | 2,09 | 2,11 | -0,89% | 167.667,00 |
| 04.12.2025 | 2,14 | 2,14 | 2,06 | 2,12 | -0,75% | 169.433,00 |
| 03.12.2025 | 2,18 | 2,18 | 2,13 | 2,14 | -0,93% | 203.073,00 |
| 02.12.2025 | 2,14 | 2,17 | 2,13 | 2,16 | 0,65% | 186.146,00 |
| 01.12.2025 | 2,13 | 2,15 | 2,12 | 2,15 | -0,19% | 213.324,00 |
| 28.11.2025 | 2,17 | 2,17 | 2,13 | 2,15 | -0,92% | 153.030,00 |
| 27.11.2025 | 2,13 | 2,17 | 2,13 | 2,17 | 0,74% | 312.294,00 |
| 26.11.2025 | 2,13 | 2,16 | 2,12 | 2,15 | 1,13% | 130.293,00 |
| 25.11.2025 | 2,11 | 2,13 | 2,08 | 2,13 | 0,66% | 179.224,00 |
| 24.11.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 0,67% | 102.805,00 |
| 21.11.2025 | 2,06 | 2,12 | 2,06 | 2,10 | -0,57% | 256.474,00 |
| 20.11.2025 | 2,12 | 2,15 | 2,09 | 2,11 | 1,34% | 150.388,00 |
| 19.11.2025 | 2,12 | 2,12 | 2,08 | 2,09 | -1,42% | 211.555,00 |
| 18.11.2025 | 2,12 | 2,13 | 2,09 | 2,12 | -0,66% | 196.408,00 |
| 17.11.2025 | 2,15 | 2,18 | 2,08 | 2,13 | -3,40% | 204.219,00 |
| 14.11.2025 | 2,17 | 2,22 | 2,15 | 2,21 | 0,50% | 292.101,00 |
| 13.11.2025 | 2,21 | 2,23 | 2,19 | 2,19 | -0,18% | 164.084,00 |
| 12.11.2025 | 2,20 | 2,22 | 2,18 | 2,20 | -0,45% | 87.477,00 |
| 11.11.2025 | 2,25 | 2,25 | 2,18 | 2,21 | -0,81% | 120.391,00 |
| 10.11.2025 | 2,26 | 2,27 | 2,22 | 2,23 | 1,00% | 73.560,00 |
| 07.11.2025 | 2,21 | 2,24 | 2,20 | 2,20 | -0,09% | 131.923,00 |
| 06.11.2025 | 2,23 | 2,27 | 2,20 | 2,21 | -1,69% | 85.379,00 |
| 05.11.2025 | 2,21 | 2,26 | 2,21 | 2,24 | 1,26% | 82.718,00 |
| 04.11.2025 | 2,28 | 2,28 | 2,20 | 2,22 | -3,90% | 197.846,00 |
| 03.11.2025 | 2,31 | 2,32 | 2,30 | 2,31 | -0,13% | 40.448,00 |
| 31.10.2025 | 2,33 | 2,35 | 2,30 | 2,31 | -0,99% | 70.881,00 |
| 30.10.2025 | 2,37 | 2,37 | 2,31 | 2,33 | -0,93% | 118.405,00 |
| 29.10.2025 | 2,38 | 2,41 | 2,35 | 2,35 | -0,59% | 85.611,00 |
| 28.10.2025 | 2,39 | 2,39 | 2,35 | 2,37 | 0,81% | 147.764,00 |
| 27.10.2025 | 2,29 | 2,38 | 2,29 | 2,35 | 2,85% | 386.953,00 |
| 24.10.2025 | 2,26 | 2,29 | 2,23 | 2,28 | 1,33% | 55.751,00 |
| 23.10.2025 | 2,19 | 2,26 | 2,19 | 2,25 | 2,92% | 294.090,00 |
| 22.10.2025 | 2,19 | 2,21 | 2,18 | 2,19 | 0,83% | 146.122,00 |
| 21.10.2025 | 2,22 | 2,22 | 2,16 | 2,17 | -1,45% | 45.505,00 |
| 20.10.2025 | 2,20 | 2,21 | 2,19 | 2,20 | 1,38% | 54.612,00 |
| 17.10.2025 | 2,18 | 2,19 | 2,13 | 2,17 | -1,23% | 190.707,00 |
| 16.10.2025 | 2,24 | 2,24 | 2,18 | 2,20 | -0,86% | 219.972,00 |