£1,769
2,30%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 1,61 | 1,61 | 1,59 | 1,60 | 0,00% | 74.164,00 |
| 28.05.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -0,44% | 12.714,00 |
| 27.05.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 0,51% | 59.957,00 |
| 26.05.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 2,10% | - |
| 23.05.2025 | 1,58 | 1,58 | 1,54 | 1,56 | 0,52% | 48.169,00 |
| 22.05.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -1,11% | 52.726,00 |
| 21.05.2025 | 1,57 | 1,59 | 1,57 | 1,57 | -0,73% | 51.492,00 |
| 20.05.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,86% | 33.285,00 |
| 19.05.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -2,03% | 87.674,00 |
| 16.05.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 0,47% | 10.939,00 |
| 15.05.2025 | 1,59 | 1,61 | 1,58 | 1,59 | 0,28% | 37.093,00 |
| 14.05.2025 | 1,58 | 1,61 | 1,58 | 1,59 | -0,31% | 77.889,00 |
| 13.05.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,40% | 45.187,00 |
| 12.05.2025 | 1,56 | 1,60 | 1,56 | 1,57 | 2,61% | 77.933,00 |
| 09.05.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,29% | 110.812,00 |
| 08.05.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 1,74% | 104.962,00 |
| 07.05.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 1,56% | 41.950,00 |
| 06.05.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -2,95% | 111.917,00 |
| 05.05.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,50% | - |
| 02.05.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 0,59% | 131.566,00 |
| 01.05.2025 | 1,50 | 1,54 | 1,49 | 1,53 | 3,03% | 50.578,00 |
| 30.04.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,62% | 73.708,00 |
| 29.04.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,10% | 81.278,00 |
| 28.04.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,66% | 58.092,00 |
| 25.04.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 1,41% | 99.161,00 |
| 24.04.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,35% | 104.304,00 |
| 23.04.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 2,89% | 91.255,00 |
| 22.04.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 0,73% | 106.696,00 |
| 17.04.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,31% | 39.351,00 |
| 16.04.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 0,98% | 53.551,00 |
| 15.04.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 2,78% | 49.916,00 |
| 14.04.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 4,86% | 49.793,00 |
| 11.04.2025 | 1,29 | 1,29 | 1,22 | 1,24 | -4,19% | 69.500,00 |
| 10.04.2025 | 1,40 | 1,40 | 1,28 | 1,29 | 5,92% | 184.294,00 |
| 09.04.2025 | 1,22 | 1,25 | 1,20 | 1,22 | -3,11% | 250.104,00 |
| 08.04.2025 | 1,22 | 1,26 | 1,20 | 1,26 | 4,06% | 190.207,00 |
| 07.04.2025 | 1,21 | 1,24 | 1,13 | 1,21 | -2,82% | 198.875,00 |
| 04.04.2025 | 1,30 | 1,31 | 1,23 | 1,24 | -6,12% | 228.757,00 |
| 03.04.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -8,13% | 187.831,00 |
| 02.04.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -2,70% | 177.043,00 |
| 01.04.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 2,14% | 559.635,00 |
| 31.03.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,95% | 275.640,00 |
| 28.03.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -0,33% | 30.620,00 |
| 27.03.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,20% | 136.375,00 |
| 26.03.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,47% | 150.105,00 |
| 25.03.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,27% | 12.293,00 |
| 24.03.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,86% | 59.399,00 |
| 21.03.2025 | 1,52 | 1,52 | 1,49 | 1,51 | 0,53% | 29.303,00 |
| 20.03.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -0,13% | 85.166,00 |
| 19.03.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,40% | 120.396,00 |
| 18.03.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,13% | 96.625,00 |
| 17.03.2025 | 1,47 | 1,56 | 1,47 | 1,50 | -0,40% | 45.164,00 |
| 14.03.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 2,73% | 46.300,00 |
| 13.03.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,89% | 320.280,00 |
| 12.03.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,80% | 66.118,00 |
| 11.03.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,03% | 135.763,00 |
| 10.03.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -3,16% | 62.301,00 |
| 07.03.2025 | 1,46 | 1,52 | 1,46 | 1,49 | 2,44% | 86.906,00 |
| 06.03.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 3,12% | 131.636,00 |
| 05.03.2025 | 1,41 | 1,43 | 1,41 | 1,41 | 0,61% | 45.354,00 |
| 04.03.2025 | 1,44 | 1,44 | 1,39 | 1,40 | 0,29% | 70.608,00 |
| 03.03.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -0,85% | 63.457,00 |
| 28.02.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,42% | 154.271,00 |
| 27.02.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,12% | 19.941,00 |
| 26.02.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,74% | 155.382,00 |
| 25.02.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -1,01% | 43.203,00 |
| 24.02.2025 | 1,46 | 1,46 | 1,42 | 1,44 | -1,78% | 64.363,00 |
| 21.02.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,14% | 44.657,00 |
| 20.02.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,14% | 50.719,00 |
| 19.02.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -0,14% | 31.769,00 |
| 18.02.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 0,41% | 64.734,00 |
| 17.02.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -0,68% | 64.317,00 |
| 14.02.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,68% | 26.157,00 |
| 13.02.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,47% | 30.816,00 |
| 12.02.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -1,11% | 30.814,00 |
| 11.02.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -0,90% | 12.015,00 |
| 10.02.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,60% | 22.513,00 |
| 07.02.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,73% | 15.030,00 |
| 06.02.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,20% | 43.096,00 |
| 05.02.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,27% | 16.054,00 |
| 04.02.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,46% | 23.333,00 |
| 03.02.2025 | 1,47 | 1,52 | 1,40 | 1,51 | 0,73% | 71.679,00 |
| 31.01.2025 | 1,51 | 1,52 | 1,50 | 1,50 | 0,20% | 23.569,00 |
| 30.01.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 1,21% | 46.761,00 |
| 29.01.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 0,00% | 20.376,00 |
| 28.01.2025 | 1,45 | 1,50 | 1,45 | 1,48 | 0,82% | 19.862,00 |
| 27.01.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -4,11% | 31.724,00 |
| 24.01.2025 | 1,56 | 1,57 | 1,53 | 1,53 | 0,13% | 19.862,00 |
| 23.01.2025 | 1,52 | 1,54 | 1,51 | 1,53 | 0,69% | 15.256,00 |
| 22.01.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,30% | 53.302,00 |
| 21.01.2025 | 1,52 | 1,53 | 1,51 | 1,53 | -0,13% | 60.550,00 |
| 20.01.2025 | 1,53 | 1,55 | 1,51 | 1,53 | 0,93% | 47.479,00 |
| 17.01.2025 | 1,46 | 1,56 | 1,46 | 1,51 | 3,56% | 76.438,00 |
| 16.01.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | 44.891,00 |