£2,210
-0,43%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,25 | 2,25 | 2,20 | 2,20 | -0,69% | - |
| 15.10.2025 | 2,20 | 2,23 | 2,20 | 2,22 | 1,46% | 122.937,00 |
| 14.10.2025 | 2,13 | 2,19 | 2,13 | 2,19 | 2,15% | 198.393,00 |
| 13.10.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 2,68% | 82.134,00 |
| 10.10.2025 | 2,14 | 2,14 | 2,09 | 2,09 | -1,79% | 93.749,00 |
| 09.10.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 1,63% | 100.456,00 |
| 08.10.2025 | 2,12 | 2,12 | 2,07 | 2,09 | 0,77% | 78.594,00 |
| 07.10.2025 | 2,09 | 2,10 | 2,07 | 2,07 | -0,67% | 110.470,00 |
| 06.10.2025 | 2,07 | 2,10 | 2,07 | 2,09 | 0,29% | 126.155,00 |
| 03.10.2025 | 2,07 | 2,09 | 2,06 | 2,08 | 1,36% | 81.319,00 |
| 02.10.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 1,48% | 34.491,00 |
| 01.10.2025 | 2,03 | 2,05 | 2,02 | 2,02 | -0,39% | 126.215,00 |
| 30.09.2025 | 2,02 | 2,03 | 1,99 | 2,03 | 0,79% | 141.352,00 |
| 29.09.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 0,45% | 76.575,00 |
| 26.09.2025 | 1,99 | 2,01 | 1,97 | 2,01 | 0,60% | 93.278,00 |
| 25.09.2025 | 2,03 | 2,03 | 1,98 | 2,00 | -1,34% | 67.604,00 |
| 24.09.2025 | 2,00 | 2,03 | 1,97 | 2,02 | 0,60% | 68.508,00 |
| 23.09.2025 | 2,02 | 2,03 | 2,01 | 2,01 | 0,30% | 54.099,00 |
| 22.09.2025 | 2,02 | 2,03 | 2,00 | 2,00 | -0,50% | 99.267,00 |
| 19.09.2025 | 2,00 | 2,02 | 1,99 | 2,01 | 0,70% | 78.192,00 |
| 18.09.2025 | 1,95 | 2,01 | 1,95 | 2,00 | 2,49% | 87.960,00 |
| 17.09.2025 | 1,94 | 1,95 | 1,92 | 1,95 | 1,27% | 89.748,00 |
| 16.09.2025 | 1,97 | 1,98 | 1,93 | 1,93 | -1,93% | 152.792,00 |
| 15.09.2025 | 2,00 | 2,00 | 1,95 | 1,97 | 0,82% | 69.733,00 |
| 12.09.2025 | 1,94 | 1,97 | 1,94 | 1,95 | -1,66% | 64.356,00 |
| 11.09.2025 | 1,94 | 1,98 | 1,93 | 1,98 | 1,90% | - |
| 10.09.2025 | 1,96 | 1,97 | 1,93 | 1,95 | -0,13% | - |
| 09.09.2025 | 1,95 | 1,97 | 1,92 | 1,95 | 0,59% | - |
| 08.09.2025 | 1,91 | 1,95 | 1,91 | 1,94 | 2,55% | - |
| 05.09.2025 | 1,89 | 1,91 | 1,88 | 1,89 | 0,69% | 56.677,00 |
| 04.09.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 0,32% | 120.394,00 |
| 03.09.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 0,89% | 93.761,00 |
| 02.09.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -3,06% | 133.765,00 |
| 01.09.2025 | 1,91 | 1,91 | 1,89 | 1,91 | 0,42% | 52.094,00 |
| 29.08.2025 | 1,93 | 1,93 | 1,89 | 1,90 | -0,83% | 138.132,00 |
| 28.08.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 0,73% | 112.497,00 |
| 27.08.2025 | 1,93 | 1,93 | 1,89 | 1,91 | -0,99% | 172.940,00 |
| 26.08.2025 | 1,92 | 1,93 | 1,88 | 1,92 | -1,93% | 101.249,00 |
| 25.08.2025 | 1,97 | 1,97 | 1,95 | 1,96 | 1,34% | - |
| 22.08.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 1,84% | 77.594,00 |
| 21.08.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,42% | 96.678,00 |
| 20.08.2025 | 1,90 | 1,90 | 1,88 | 1,89 | -0,66% | 52.643,00 |
| 19.08.2025 | 1,94 | 1,94 | 1,89 | 1,91 | -1,12% | 95.335,00 |
| 18.08.2025 | 1,95 | 1,95 | 1,92 | 1,93 | -0,62% | 31.987,00 |
| 15.08.2025 | 1,96 | 1,97 | 1,94 | 1,94 | -0,31% | 128.319,00 |
| 14.08.2025 | 1,94 | 1,96 | 1,94 | 1,95 | 0,65% | 85.471,00 |
| 13.08.2025 | 1,92 | 1,95 | 1,92 | 1,93 | -0,23% | 92.319,00 |
| 12.08.2025 | 1,94 | 1,94 | 1,93 | 1,94 | 0,44% | 55.799,00 |
| 11.08.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,08% | 103.649,00 |
| 08.08.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 0,52% | 65.390,00 |
| 07.08.2025 | 1,92 | 1,94 | 1,90 | 1,92 | 0,68% | 124.575,00 |
| 06.08.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 0,61% | 97.896,00 |
| 05.08.2025 | 1,90 | 1,91 | 1,87 | 1,89 | -0,03% | 109.673,00 |
| 04.08.2025 | 1,88 | 1,92 | 1,88 | 1,89 | 0,11% | 110.129,00 |
| 01.08.2025 | 1,89 | 1,91 | 1,85 | 1,89 | 0,42% | 247.368,00 |
| 31.07.2025 | 1,87 | 1,90 | 1,87 | 1,88 | 0,48% | 139.912,00 |
| 30.07.2025 | 1,87 | 1,88 | 1,86 | 1,87 | -0,19% | 137.555,00 |
| 29.07.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -1,47% | 134.121,00 |
| 28.07.2025 | 1,97 | 1,97 | 1,90 | 1,91 | -1,37% | 134.392,00 |
| 25.07.2025 | 1,95 | 1,96 | 1,92 | 1,93 | -1,13% | 207.835,00 |
| 24.07.2025 | 1,88 | 1,96 | 1,88 | 1,95 | 0,10% | 206.444,00 |
| 23.07.2025 | 1,96 | 1,97 | 1,93 | 1,95 | 0,46% | 184.396,00 |
| 22.07.2025 | 1,94 | 1,96 | 1,93 | 1,94 | 0,00% | 224.291,00 |
| 21.07.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 0,36% | 132.889,00 |
| 18.07.2025 | 1,92 | 1,94 | 1,90 | 1,94 | 0,49% | 203.064,00 |
| 17.07.2025 | 1,95 | 1,96 | 1,89 | 1,93 | -0,34% | 238.464,00 |
| 16.07.2025 | 1,91 | 1,96 | 1,90 | 1,93 | 1,95% | 338.921,00 |
| 15.07.2025 | 1,90 | 1,94 | 1,90 | 1,90 | 0,29% | 110.283,00 |
| 14.07.2025 | 1,86 | 1,90 | 1,86 | 1,89 | 1,20% | 207.743,00 |
| 11.07.2025 | 1,89 | 1,89 | 1,86 | 1,87 | -0,27% | 198.830,00 |
| 10.07.2025 | 1,86 | 1,89 | 1,85 | 1,87 | 1,30% | 190.523,00 |
| 09.07.2025 | 1,87 | 1,87 | 1,84 | 1,85 | -0,70% | 130.514,00 |
| 08.07.2025 | 1,90 | 1,91 | 1,86 | 1,86 | -1,95% | 235.835,00 |
| 07.07.2025 | 1,88 | 1,90 | 1,87 | 1,90 | 1,23% | 131.733,00 |
| 04.07.2025 | 1,88 | 1,88 | 1,85 | 1,88 | -0,27% | 132.296,00 |
| 03.07.2025 | 1,86 | 1,89 | 1,85 | 1,88 | 1,13% | 138.244,00 |
| 02.07.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 0,11% | 155.035,00 |
| 01.07.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 0,65% | 80.528,00 |
| 30.06.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 0,98% | 225.721,00 |
| 27.06.2025 | 1,82 | 1,84 | 1,80 | 1,83 | 1,16% | 134.249,00 |
| 26.06.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 1,06% | 167.466,00 |
| 25.06.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -0,83% | 89.847,00 |
| 24.06.2025 | 1,81 | 1,82 | 1,78 | 1,80 | 1,35% | 99.156,00 |
| 23.06.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -1,50% | 68.740,00 |
| 20.06.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 1,57% | 68.832,00 |
| 19.06.2025 | 1,78 | 1,79 | 1,76 | 1,78 | -1,00% | 83.102,00 |
| 18.06.2025 | 1,83 | 1,83 | 1,77 | 1,80 | -0,94% | 236.301,00 |
| 17.06.2025 | 1,75 | 1,81 | 1,75 | 1,81 | 3,13% | 278.599,00 |
| 16.06.2025 | 1,78 | 1,78 | 1,74 | 1,76 | 2,21% | 52.932,00 |
| 13.06.2025 | 1,75 | 1,76 | 1,72 | 1,72 | -4,18% | 250.939,00 |
| 12.06.2025 | 1,78 | 1,81 | 1,77 | 1,80 | 0,56% | 158.269,00 |
| 11.06.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 0,34% | 246.996,00 |
| 10.06.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -1,22% | 67.626,00 |
| 09.06.2025 | 1,77 | 1,81 | 1,76 | 1,80 | 2,39% | 90.252,00 |
| 06.06.2025 | 1,74 | 1,76 | 1,73 | 1,76 | 1,71% | 76.130,00 |
| 05.06.2025 | 1,77 | 1,77 | 1,72 | 1,73 | -2,56% | 85.087,00 |
| 04.06.2025 | 1,63 | 1,78 | 1,63 | 1,78 | 9,50% | 200.460,00 |
| 03.06.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -0,86% | 56.803,00 |
| 02.06.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,43% | 62.944,00 |
| 30.05.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 1,07% | 63.555,00 |