£1,480
0,23%
Echtzeit-Aktienkurs NINETY ONE PLC LS 1
Bid:
Ask:
Aktienkurse zur NINETY ONE PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,54% | 46.093,00 |
| 19.12.2024 | 1,47 | 1,49 | 1,47 | 1,48 | -0,61% | 31.581,00 |
| 18.12.2024 | 1,49 | 1,51 | 1,49 | 1,49 | 0,27% | 16.874,00 |
| 17.12.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -2,24% | 18.616,00 |
| 16.12.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -1,37% | 16.243,00 |
| 13.12.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,26% | 15.459,00 |
| 12.12.2024 | 1,54 | 1,56 | 1,53 | 1,54 | -2,96% | 160.386,00 |
| 11.12.2024 | 1,58 | 1,59 | 1,55 | 1,59 | 0,67% | 49.172,00 |
| 10.12.2024 | 1,58 | 1,60 | 1,58 | 1,58 | -2,14% | 214.374,00 |
| 09.12.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 1,64% | 250.017,00 |
| 06.12.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 0,70% | 403.105,00 |
| 05.12.2024 | 1,58 | 1,60 | 1,57 | 1,58 | -0,06% | 116.354,00 |
| 04.12.2024 | 1,58 | 1,58 | 1,56 | 1,58 | -0,94% | 58.938,00 |
| 03.12.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 1,34% | 20.137,00 |
| 02.12.2024 | 1,59 | 1,61 | 1,57 | 1,57 | -1,32% | 40.149,00 |
| 29.11.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -1,85% | 28.928,00 |
| 28.11.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,34% | 55.217,00 |
| 27.11.2024 | 1,61 | 1,62 | 1,60 | 1,60 | -0,28% | 52.575,00 |
| 26.11.2024 | 1,61 | 1,63 | 1,59 | 1,60 | -1,96% | 25.593,00 |
| 25.11.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,31% | 23.292,00 |
| 22.11.2024 | 1,63 | 1,65 | 1,63 | 1,63 | -0,43% | 22.472,00 |
| 21.11.2024 | 1,60 | 1,67 | 1,58 | 1,64 | 4,47% | 48.370,00 |
| 20.11.2024 | 1,65 | 1,67 | 1,57 | 1,57 | -2,79% | 65.600,00 |
| 19.11.2024 | 1,63 | 1,64 | 1,60 | 1,61 | 0,06% | 75.861,00 |
| 18.11.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -0,37% | 24.665,00 |
| 15.11.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,19% | 40.734,00 |
| 14.11.2024 | 1,59 | 1,60 | 1,57 | 1,60 | 0,57% | 47.534,00 |
| 13.11.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,63% | 111.705,00 |
| 12.11.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -2,53% | 132.698,00 |
| 11.11.2024 | 1,63 | 1,64 | 1,62 | 1,62 | 0,43% | 16.566,00 |
| 08.11.2024 | 1,67 | 1,67 | 1,61 | 1,61 | -4,27% | 59.636,00 |
| 07.11.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 2,43% | 12.414,00 |
| 06.11.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -0,36% | 40.403,00 |
| 05.11.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,30% | 33.028,00 |
| 04.11.2024 | 1,66 | 1,67 | 1,66 | 1,66 | -0,90% | 36.530,00 |
| 01.11.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 1,58% | 45.709,00 |
| 31.10.2024 | 1,66 | 1,67 | 1,64 | 1,65 | -0,84% | 27.458,00 |
| 30.10.2024 | 1,67 | 1,70 | 1,66 | 1,66 | -1,60% | 133.601,00 |
| 29.10.2024 | 1,70 | 1,71 | 1,69 | 1,69 | -1,17% | 78.872,00 |
| 28.10.2024 | 1,71 | 1,71 | 1,69 | 1,71 | 0,35% | 24.015,00 |
| 25.10.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 1,01% | 60.777,00 |
| 24.10.2024 | 1,70 | 1,71 | 1,68 | 1,68 | -0,33% | 56.310,00 |
| 23.10.2024 | 1,76 | 1,77 | 1,69 | 1,69 | -4,36% | 50.496,00 |
| 22.10.2024 | 1,79 | 1,79 | 1,73 | 1,77 | -1,70% | 67.082,00 |
| 21.10.2024 | 1,82 | 1,84 | 1,80 | 1,80 | -1,32% | 20.155,00 |
| 18.10.2024 | 1,78 | 1,83 | 1,78 | 1,82 | 2,53% | 19.265,00 |
| 17.10.2024 | 1,79 | 1,80 | 1,75 | 1,78 | -1,11% | 24.814,00 |
| 16.10.2024 | 1,87 | 1,88 | 1,74 | 1,80 | -4,57% | 131.731,00 |
| 15.10.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -0,03% | 31.504,00 |
| 14.10.2024 | 1,90 | 1,91 | 1,88 | 1,88 | -1,54% | 64.694,00 |
| 11.10.2024 | 1,91 | 1,92 | 1,88 | 1,91 | 0,74% | 75.362,00 |
| 10.10.2024 | 1,87 | 1,92 | 1,87 | 1,90 | 1,88% | 25.289,00 |
| 09.10.2024 | 1,85 | 1,87 | 1,85 | 1,86 | 0,98% | 15.040,00 |
| 08.10.2024 | 1,84 | 1,86 | 1,83 | 1,85 | -0,16% | 240.010,00 |
| 07.10.2024 | 1,83 | 1,86 | 1,82 | 1,85 | 1,20% | 30.583,00 |
| 04.10.2024 | 1,80 | 1,85 | 1,80 | 1,83 | 1,14% | 39.080,00 |
| 03.10.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 2,47% | 28.725,00 |
| 02.10.2024 | 1,76 | 1,77 | 1,75 | 1,76 | 0,97% | 16.478,00 |
| 01.10.2024 | 1,75 | 1,78 | 1,75 | 1,75 | 0,11% | 19.334,00 |
| 30.09.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -1,13% | 66.061,00 |
| 27.09.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 1,38% | 16.617,00 |
| 26.09.2024 | 1,71 | 1,75 | 1,70 | 1,74 | 3,20% | 46.228,00 |
| 25.09.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 2,06% | 14.707,00 |
| 24.09.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,08% | 16.050,00 |
| 23.09.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -1,07% | 9.775,00 |
| 20.09.2024 | 1,68 | 1,69 | 1,67 | 1,69 | -0,12% | 131.482,00 |
| 19.09.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 2,49% | 36.474,00 |
| 18.09.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,30% | 12.353,00 |
| 17.09.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 1,45% | 65.572,00 |
| 16.09.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,22% | 26.017,00 |
| 13.09.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,44% | 22.604,00 |
| 12.09.2024 | 1,61 | 1,63 | 1,60 | 1,61 | 1,51% | 13.526,00 |
| 11.09.2024 | 1,62 | 1,63 | 1,58 | 1,59 | -1,67% | 93.397,00 |
| 10.09.2024 | 1,61 | 1,63 | 1,61 | 1,61 | 0,12% | 88.243,00 |
| 09.09.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,88% | 50.814,00 |
| 06.09.2024 | 1,59 | 1,63 | 1,58 | 1,60 | 0,63% | 41.889,00 |
| 05.09.2024 | 1,60 | 1,61 | 1,58 | 1,59 | 0,44% | 83.540,00 |
| 04.09.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -1,86% | 74.497,00 |
| 03.09.2024 | 1,65 | 1,66 | 1,61 | 1,61 | -2,60% | 22.519,00 |
| 02.09.2024 | 1,64 | 1,67 | 1,64 | 1,65 | -0,66% | 4.079,00 |
| 30.08.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,36% | 41.494,00 |
| 29.08.2024 | 1,65 | 1,68 | 1,65 | 1,66 | -0,18% | 127.355,00 |
| 28.08.2024 | 1,68 | 1,68 | 1,66 | 1,66 | 0,06% | 64.382,00 |
| 27.08.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -1,78% | 40.065,00 |
| 26.08.2024 | 1,70 | 1,70 | 1,69 | 1,69 | 0,42% | - |
| 23.08.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,94% | 30.105,00 |
| 22.08.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -1,43% | 32.702,00 |
| 21.08.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 0,30% | 71.467,00 |
| 20.08.2024 | 1,68 | 1,69 | 1,67 | 1,67 | -1,27% | 11.817,00 |
| 19.08.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 0,45% | 8.126,00 |
| 16.08.2024 | 1,67 | 1,69 | 1,67 | 1,68 | 1,11% | 15.616,00 |
| 15.08.2024 | 1,67 | 1,67 | 1,64 | 1,66 | 0,63% | 43.855,00 |
| 14.08.2024 | 1,64 | 1,66 | 1,64 | 1,65 | 1,35% | 46.745,00 |
| 13.08.2024 | 1,62 | 1,65 | 1,62 | 1,63 | -0,49% | 43.109,00 |
| 12.08.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -0,55% | 27.894,00 |
| 09.08.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,12% | 11.582,00 |
| 08.08.2024 | 1,63 | 1,66 | 1,62 | 1,65 | -0,42% | 27.767,00 |
| 07.08.2024 | 1,62 | 1,66 | 1,62 | 1,65 | 2,89% | 40.834,00 |
| 06.08.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,65% | 39.620,00 |
| 05.08.2024 | 1,62 | 1,62 | 1,58 | 1,62 | -1,22% | 23.352,00 |