£2,206
2,21%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,15 | 2,19 | 2,15 | 2,18 | 1,11% | 168.773,00 |
| 18.08.2026 | 2,15 | 2,17 | 2,15 | 2,16 | -0,55% | 216.889,00 |
| 17.08.2026 | 2,19 | 2,19 | 2,17 | 2,17 | -1,00% | 67.238,00 |
| 14.08.2026 | 2,20 | 2,20 | 2,18 | 2,19 | 0,37% | 72.698,00 |
| 13.08.2026 | 2,20 | 2,20 | 2,18 | 2,18 | 0,41% | 101.355,00 |
| 12.08.2026 | 2,20 | 2,21 | 2,17 | 2,18 | -1,81% | 167.276,00 |
| 11.08.2026 | 2,22 | 2,23 | 2,20 | 2,22 | -1,03% | 219.008,00 |
| 10.08.2026 | 2,22 | 2,25 | 2,22 | 2,24 | -0,09% | 60.431,00 |
| 07.08.2026 | 2,16 | 2,24 | 2,16 | 2,24 | 0,76% | 176.871,00 |
| 06.08.2026 | 2,20 | 2,23 | 2,17 | 2,22 | 0,86% | 99.030,00 |
| 05.08.2026 | 2,16 | 2,22 | 2,16 | 2,20 | 0,36% | 84.731,00 |
| 04.08.2026 | 2,13 | 2,20 | 2,12 | 2,20 | 2,09% | 103.561,00 |
| 03.08.2026 | 2,17 | 2,17 | 2,14 | 2,15 | 0,99% | 252.418,00 |
| 31.07.2026 | 2,17 | 2,17 | 2,13 | 2,13 | -0,37% | 113.771,00 |
| 30.07.2026 | 2,11 | 2,15 | 2,11 | 2,14 | 1,62% | 128.797,00 |
| 29.07.2026 | 2,12 | 2,12 | 2,09 | 2,10 | -0,57% | 134.328,00 |
| 28.07.2026 | 2,12 | 2,14 | 2,10 | 2,12 | -0,80% | 251.662,00 |
| 27.07.2026 | 2,12 | 2,16 | 2,12 | 2,13 | 0,80% | 192.648,00 |
| 24.07.2026 | 2,07 | 2,12 | 2,06 | 2,12 | 2,72% | 350.810,00 |
| 23.07.2026 | 2,10 | 2,11 | 2,06 | 2,06 | -2,28% | 245.794,00 |
| 22.07.2026 | 2,15 | 2,15 | 2,07 | 2,11 | -2,95% | 363.610,00 |
| 21.07.2026 | 2,20 | 2,20 | 2,16 | 2,17 | -1,00% | 101.844,00 |
| 20.07.2026 | 2,13 | 2,20 | 2,13 | 2,19 | 1,48% | 323.235,00 |
| 17.07.2026 | 2,20 | 2,20 | 2,15 | 2,16 | -1,73% | 148.752,00 |
| 16.07.2026 | 2,22 | 2,22 | 2,17 | 2,20 | -2,44% | 224.271,00 |
| 15.07.2026 | 2,23 | 2,27 | 2,22 | 2,26 | 1,12% | 111.559,00 |
| 14.07.2026 | 2,20 | 2,24 | 2,19 | 2,23 | 0,27% | 139.775,00 |
| 13.07.2026 | 2,23 | 2,24 | 2,20 | 2,22 | -0,89% | 189.462,00 |
| 10.07.2026 | 2,22 | 2,25 | 2,19 | 2,24 | 1,91% | 323.673,00 |
| 09.07.2026 | 2,19 | 2,22 | 2,15 | 2,20 | 5,06% | 504.510,00 |
| 08.07.2026 | 2,13 | 2,14 | 2,09 | 2,10 | -2,60% | 261.962,00 |
| 07.07.2026 | 2,17 | 2,18 | 2,15 | 2,15 | -1,19% | 328.031,00 |
| 06.07.2026 | 2,18 | 2,19 | 2,14 | 2,18 | 1,40% | 204.114,00 |
| 03.07.2026 | 2,15 | 2,17 | 2,14 | 2,15 | 1,03% | 230.766,00 |
| 02.07.2026 | 2,12 | 2,14 | 2,10 | 2,13 | 0,00% | 294.124,00 |
| 01.07.2026 | 2,11 | 2,13 | 2,09 | 2,13 | 0,19% | 345.473,00 |
| 30.06.2026 | 2,08 | 2,13 | 2,08 | 2,12 | 2,86% | 156.575,00 |
| 29.06.2026 | 2,08 | 2,09 | 2,06 | 2,06 | -0,72% | 263.399,00 |
| 26.06.2026 | 2,05 | 2,09 | 2,05 | 2,08 | -0,67% | 346.479,00 |
| 25.06.2026 | 2,10 | 2,13 | 2,09 | 2,09 | 0,05% | 239.632,00 |
| 24.06.2026 | 2,15 | 2,15 | 2,08 | 2,09 | -2,11% | 333.335,00 |
| 23.06.2026 | 2,15 | 2,15 | 2,11 | 2,14 | -1,29% | 755.610,00 |
| 22.06.2026 | 2,16 | 2,18 | 2,15 | 2,16 | 0,74% | 327.297,00 |
| 19.06.2026 | 2,15 | 2,16 | 2,11 | 2,15 | -1,83% | 270.968,00 |
| 18.06.2026 | 2,20 | 2,20 | 2,17 | 2,19 | -0,91% | 266.712,00 |
| 17.06.2026 | 2,20 | 2,22 | 2,17 | 2,21 | 0,91% | 328.093,00 |
| 16.06.2026 | 2,18 | 2,21 | 2,18 | 2,19 | -0,09% | 362.201,00 |
| 15.06.2026 | 2,24 | 2,24 | 2,19 | 2,19 | 0,09% | 295.898,00 |
| 12.06.2026 | 2,18 | 2,21 | 2,17 | 2,19 | 2,15% | 277.963,00 |
| 11.06.2026 | 2,13 | 2,17 | 2,13 | 2,14 | 0,19% | 408.053,00 |
| 10.06.2026 | 2,15 | 2,16 | 2,11 | 2,14 | -0,37% | 393.412,00 |
| 09.06.2026 | 2,18 | 2,22 | 2,15 | 2,15 | -2,28% | 289.621,00 |
| 08.06.2026 | 2,19 | 2,20 | 2,15 | 2,20 | -0,54% | 283.223,00 |
| 05.06.2026 | 2,21 | 2,24 | 2,20 | 2,21 | -0,54% | 189.997,00 |
| 04.06.2026 | 2,14 | 2,23 | 2,10 | 2,22 | 4,32% | 666.608,00 |
| 03.06.2026 | 2,18 | 2,19 | 2,04 | 2,13 | -4,32% | 542.630,00 |
| 02.06.2026 | 2,24 | 2,24 | 2,21 | 2,22 | 0,09% | 193.457,00 |
| 01.06.2026 | 2,23 | 2,24 | 2,19 | 2,22 | -1,24% | 244.307,00 |
| 29.05.2026 | 2,27 | 2,27 | 2,24 | 2,25 | 0,36% | 110.436,00 |
| 28.05.2026 | 2,26 | 2,27 | 2,23 | 2,24 | -1,15% | 168.282,00 |
| 27.05.2026 | 2,26 | 2,30 | 2,26 | 2,27 | 0,35% | 168.600,00 |
| 26.05.2026 | 2,28 | 2,29 | 2,26 | 2,26 | -0,69% | 144.121,00 |
| 25.05.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 0,97% | - |
| 22.05.2026 | 2,26 | 2,27 | 2,23 | 2,25 | -0,09% | 107.707,00 |
| 21.05.2026 | 2,24 | 2,28 | 2,24 | 2,26 | 0,27% | 178.920,00 |
| 20.05.2026 | 2,19 | 2,26 | 2,19 | 2,25 | 2,37% | 226.477,00 |
| 19.05.2026 | 2,22 | 2,25 | 2,19 | 2,20 | -0,50% | 144.461,00 |
| 18.05.2026 | 2,18 | 2,23 | 2,17 | 2,21 | 0,96% | 263.153,00 |
| 15.05.2026 | 2,18 | 2,20 | 2,16 | 2,19 | -1,08% | 280.976,00 |
| 14.05.2026 | 2,19 | 2,21 | 2,18 | 2,21 | 2,60% | 304.799,00 |
| 13.05.2026 | 2,19 | 2,19 | 2,14 | 2,16 | 0,09% | 255.936,00 |
| 12.05.2026 | 2,17 | 2,17 | 2,15 | 2,15 | -1,46% | 123.797,00 |
| 11.05.2026 | 2,17 | 2,20 | 2,17 | 2,19 | 0,41% | 237.832,00 |
| 08.05.2026 | 2,19 | 2,19 | 2,16 | 2,18 | -0,59% | 363.685,00 |
| 07.05.2026 | 2,20 | 2,24 | 2,19 | 2,19 | -1,84% | 254.191,00 |
| 06.05.2026 | 2,19 | 2,25 | 2,19 | 2,23 | 3,48% | 129.080,00 |
| 05.05.2026 | 2,19 | 2,19 | 2,14 | 2,16 | -2,62% | 268.252,00 |
| 04.05.2026 | 2,19 | 2,21 | 2,19 | 2,21 | 2,03% | - |
| 01.05.2026 | 2,12 | 2,18 | 2,12 | 2,17 | 1,02% | 66.583,00 |
| 30.04.2026 | 2,17 | 2,17 | 2,09 | 2,15 | 1,99% | 213.174,00 |
| 29.04.2026 | 2,13 | 2,15 | 2,11 | 2,11 | -1,68% | 175.543,00 |
| 28.04.2026 | 2,13 | 2,15 | 2,12 | 2,14 | 0,09% | 115.768,00 |
| 27.04.2026 | 2,12 | 2,15 | 2,12 | 2,14 | 0,75% | 172.353,00 |
| 24.04.2026 | 2,11 | 2,14 | 2,10 | 2,12 | -1,39% | 380.220,00 |
| 23.04.2026 | 2,19 | 2,19 | 2,15 | 2,15 | -1,28% | 294.055,00 |
| 22.04.2026 | 2,20 | 2,21 | 2,18 | 2,18 | -0,09% | 354.432,00 |
| 21.04.2026 | 2,21 | 2,21 | 2,17 | 2,18 | -0,46% | 166.892,00 |
| 20.04.2026 | 2,17 | 2,20 | 2,15 | 2,19 | -1,35% | 198.081,00 |
| 17.04.2026 | 2,24 | 2,24 | 2,16 | 2,22 | 1,18% | 169.459,00 |
| 16.04.2026 | 2,21 | 2,23 | 2,19 | 2,20 | -0,45% | 115.425,00 |
| 15.04.2026 | 2,21 | 2,22 | 2,20 | 2,21 | -0,36% | 70.763,00 |
| 14.04.2026 | 2,20 | 2,22 | 2,18 | 2,22 | 2,03% | 232.076,00 |
| 13.04.2026 | 2,13 | 2,18 | 2,12 | 2,17 | 0,93% | 156.523,00 |
| 10.04.2026 | 2,16 | 2,19 | 2,15 | 2,15 | 0,19% | 208.100,00 |
| 09.04.2026 | 2,15 | 2,16 | 2,12 | 2,15 | -1,10% | 181.247,00 |
| 08.04.2026 | 2,06 | 2,24 | 2,06 | 2,17 | 5,33% | 278.792,00 |
| 07.04.2026 | 2,21 | 2,29 | 2,01 | 2,06 | -11,50% | 484.104,00 |
| 02.04.2026 | 2,39 | 2,39 | 2,29 | 2,33 | -1,81% | 97.279,00 |
| 01.04.2026 | 2,36 | 2,38 | 2,33 | 2,37 | 4,40% | 124.678,00 |
| 31.03.2026 | 2,29 | 2,29 | 2,22 | 2,27 | 1,75% | 79.197,00 |