£1,669
1,90%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 1,47% | 49.122,00 |
| 25.04.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,85% | 153.644,00 |
| 24.04.2024 | 1,66 | 1,68 | 1,65 | 1,65 | -0,90% | 167.656,00 |
| 23.04.2024 | 1,69 | 1,70 | 1,65 | 1,67 | -0,48% | 287.112,00 |
| 22.04.2024 | 1,66 | 1,69 | 1,64 | 1,68 | 1,03% | 51.137,00 |
| 19.04.2024 | 1,66 | 1,66 | 1,65 | 1,66 | -0,12% | 70.903,00 |
| 18.04.2024 | 1,67 | 1,68 | 1,65 | 1,66 | -0,69% | 120.311,00 |
| 17.04.2024 | 1,69 | 1,71 | 1,67 | 1,67 | -1,44% | 243.686,00 |
| 16.04.2024 | 1,66 | 1,70 | 1,65 | 1,70 | 1,01% | 141.239,00 |
| 15.04.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -1,29% | 109.882,00 |
| 12.04.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -2,80% | 56.067,00 |
| 11.04.2024 | 1,75 | 1,77 | 1,75 | 1,75 | -0,17% | 367.004,00 |
| 10.04.2024 | 1,77 | 1,78 | 1,71 | 1,75 | 2,10% | 90.732,00 |
| 09.04.2024 | 1,71 | 1,74 | 1,71 | 1,72 | -0,12% | 149.388,00 |
| 08.04.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,53% | 59.738,00 |
| 05.04.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -1,24% | 77.732,00 |
| 04.04.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,84% | 14.464,00 |
| 03.04.2024 | 1,73 | 1,73 | 1,70 | 1,72 | -0,17% | 20.093,00 |
| 02.04.2024 | 1,69 | 1,74 | 1,69 | 1,72 | 0,70% | 45.042,00 |
| 28.03.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 0,74% | 23.840,00 |
| 27.03.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 0,89% | 13.793,00 |
| 26.03.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 0,21% | 22.665,00 |
| 25.03.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 0,24% | 38.413,00 |
| 22.03.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -1,53% | 30.416,00 |
| 21.03.2024 | 1,71 | 1,71 | 1,69 | 1,70 | 0,83% | 20.321,00 |
| 20.03.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,48% | 22.066,00 |
| 19.03.2024 | 1,68 | 1,68 | 1,66 | 1,68 | -0,33% | 35.798,00 |
| 18.03.2024 | 1,69 | 1,71 | 1,68 | 1,68 | -0,38% | 41.675,00 |
| 15.03.2024 | 1,71 | 1,76 | 1,66 | 1,69 | -2,71% | 51.575,00 |
| 14.03.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 2,06% | 65.210,00 |
| 13.03.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,95% | 37.003,00 |
| 12.03.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 1,38% | 31.430,00 |
| 11.03.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,18% | 29.057,00 |
| 08.03.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -0,54% | 62.353,00 |
| 07.03.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 0,21% | 46.358,00 |
| 06.03.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 0,57% | 33.367,00 |
| 05.03.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,18% | 29.857,00 |
| 04.03.2024 | 1,66 | 1,66 | 1,63 | 1,65 | -0,36% | 67.723,00 |
| 01.03.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,73% | 58.084,00 |
| 29.02.2024 | 1,65 | 1,67 | 1,62 | 1,65 | 0,55% | 74.126,00 |
| 28.02.2024 | 1,63 | 1,64 | 1,62 | 1,64 | -0,46% | 175.492,00 |
| 27.02.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -2,35% | 49.093,00 |
| 26.02.2024 | 1,68 | 1,69 | 1,67 | 1,68 | 0,00% | 123.960,00 |
| 23.02.2024 | 1,69 | 1,70 | 1,68 | 1,68 | -1,75% | 48.793,00 |
| 22.02.2024 | 1,73 | 1,73 | 1,71 | 1,71 | 0,12% | 21.634,00 |
| 21.02.2024 | 1,72 | 1,73 | 1,71 | 1,71 | -0,03% | 11.246,00 |
| 20.02.2024 | 1,70 | 1,72 | 1,68 | 1,71 | -0,67% | 59.630,00 |
| 19.02.2024 | 1,71 | 1,73 | 1,70 | 1,72 | -0,12% | 13.092,00 |
| 16.02.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,69% | 10.154,00 |
| 15.02.2024 | 1,74 | 1,74 | 1,73 | 1,74 | -0,34% | 8.961,00 |
| 14.02.2024 | 1,75 | 1,75 | 1,73 | 1,74 | 0,17% | 20.790,00 |
| 13.02.2024 | 1,77 | 1,78 | 1,73 | 1,74 | -0,97% | 24.556,00 |
| 12.02.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,86% | 26.074,00 |
| 09.02.2024 | 1,73 | 1,75 | 1,71 | 1,74 | 1,07% | 10.741,00 |
| 08.02.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,20% | 7.631,00 |
| 07.02.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -1,38% | 15.050,00 |
| 06.02.2024 | 1,73 | 1,75 | 1,72 | 1,75 | 1,16% | 144.603,00 |
| 05.02.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,75% | 13.383,00 |
| 02.02.2024 | 1,74 | 1,76 | 1,73 | 1,74 | 0,20% | 14.396,00 |
| 01.02.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -1,73% | 22.852,00 |
| 31.01.2024 | 1,76 | 1,77 | 1,75 | 1,77 | 0,17% | 9.761,00 |
| 30.01.2024 | 1,76 | 1,77 | 1,76 | 1,76 | 0,11% | 13.011,00 |
| 29.01.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,79% | 9.721,00 |
| 26.01.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 0,28% | 12.691,00 |
| 25.01.2024 | 1,76 | 1,77 | 1,75 | 1,77 | -0,11% | 8.510,00 |
| 24.01.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 0,45% | 9.647,00 |
| 23.01.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -0,96% | 9.426,00 |
| 22.01.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,79% | 38.342,00 |
| 19.01.2024 | 1,81 | 1,81 | 1,76 | 1,77 | -1,40% | 22.273,00 |
| 18.01.2024 | 1,78 | 1,80 | 1,76 | 1,79 | 1,53% | 47.812,00 |
| 17.01.2024 | 1,77 | 1,77 | 1,74 | 1,76 | -1,78% | 59.835,00 |
| 16.01.2024 | 1,80 | 1,81 | 1,78 | 1,80 | -0,83% | 13.817,00 |
| 15.01.2024 | 1,81 | 1,81 | 1,80 | 1,81 | -0,55% | 10.482,00 |
| 12.01.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 1,05% | 7.619,00 |
| 11.01.2024 | 1,82 | 1,82 | 1,79 | 1,80 | -0,72% | 28.027,00 |
| 10.01.2024 | 1,80 | 1,82 | 1,79 | 1,82 | 0,72% | 73.515,00 |
| 09.01.2024 | 1,79 | 1,81 | 1,79 | 1,80 | 0,17% | 20.894,00 |
| 08.01.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 1,30% | 24.845,00 |
| 05.01.2024 | 1,78 | 1,78 | 1,76 | 1,78 | -1,61% | 20.934,00 |
| 04.01.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 1,80% | 13.781,00 |
| 03.01.2024 | 1,80 | 1,80 | 1,76 | 1,77 | -1,50% | 48.998,00 |
| 02.01.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -2,12% | 14.130,00 |
| 29.12.2023 | 1,86 | 1,86 | 1,83 | 1,84 | -0,33% | 5.204,00 |
| 28.12.2023 | 1,85 | 1,85 | 1,83 | 1,85 | -0,11% | 29.061,00 |
| 27.12.2023 | 1,85 | 1,85 | 1,83 | 1,85 | 1,43% | 31.267,00 |
| 22.12.2023 | 1,81 | 1,84 | 1,81 | 1,82 | -0,11% | 7.396,00 |
| 21.12.2023 | 1,83 | 1,83 | 1,81 | 1,82 | -0,22% | 20.837,00 |
| 20.12.2023 | 1,83 | 1,83 | 1,80 | 1,83 | 1,11% | 39.725,00 |
| 19.12.2023 | 1,79 | 1,81 | 1,79 | 1,81 | 0,78% | 14.475,00 |
| 18.12.2023 | 1,79 | 1,81 | 1,78 | 1,79 | 0,11% | 26.061,00 |
| 15.12.2023 | 1,82 | 1,82 | 1,78 | 1,79 | 0,06% | 18.245,00 |
| 14.12.2023 | 1,76 | 1,79 | 1,76 | 1,79 | 4,74% | 31.736,00 |
| 13.12.2023 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | 31.318,00 |
| 12.12.2023 | 1,74 | 1,74 | 1,72 | 1,72 | -0,69% | 43.292,00 |
| 11.12.2023 | 1,73 | 1,74 | 1,71 | 1,73 | 0,35% | 12.538,00 |
| 08.12.2023 | 1,73 | 1,74 | 1,70 | 1,73 | 1,41% | 49.076,00 |
| 07.12.2023 | 1,69 | 1,71 | 1,69 | 1,70 | -2,77% | 51.825,00 |
| 06.12.2023 | 1,79 | 1,79 | 1,75 | 1,75 | -1,10% | 63.689,00 |
| 05.12.2023 | 1,75 | 1,77 | 1,75 | 1,77 | 0,91% | 22.042,00 |
| 04.12.2023 | 1,72 | 1,77 | 1,72 | 1,75 | 1,80% | 142.819,00 |