£1,959
3,05%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |