£2,079
-0,22%
Echtzeit-Aktienkurs NINETY ONE PLC LS 1
Bid:
Ask:
Aktienkurse zur NINETY ONE PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,09 | 2,09 | 2,06 | 2,07 | -0,58% | 64.050,00 |
| 11.11.2026 | 2,08 | 2,10 | 2,07 | 2,08 | 0,77% | 86.197,00 |
| 10.11.2026 | 2,09 | 2,11 | 2,07 | 2,07 | -0,48% | 155.991,00 |
| 09.11.2026 | 2,03 | 2,08 | 2,03 | 2,08 | 2,16% | 91.624,00 |
| 06.11.2026 | 2,02 | 2,05 | 2,01 | 2,03 | 0,05% | 103.758,00 |
| 05.11.2026 | 2,08 | 2,09 | 2,02 | 2,03 | -1,41% | 119.746,00 |
| 04.11.2026 | 2,05 | 2,07 | 2,03 | 2,06 | 1,68% | 115.530,00 |
| 03.11.2026 | 1,99 | 2,06 | 1,99 | 2,03 | 0,10% | 215.885,00 |
| 02.11.2026 | 2,02 | 2,03 | 1,99 | 2,03 | 1,60% | 166.979,00 |
| 30.10.2026 | 2,02 | 2,02 | 1,99 | 1,99 | -1,97% | 51.699,00 |
| 29.10.2026 | 2,02 | 2,04 | 2,01 | 2,03 | 0,89% | 58.399,00 |
| 28.10.2026 | 2,02 | 2,04 | 2,01 | 2,02 | -0,59% | 61.989,00 |
| 27.10.2026 | 1,99 | 2,03 | 1,99 | 2,03 | 2,01% | 56.595,00 |
| 26.10.2026 | 1,94 | 2,01 | 1,94 | 1,99 | 1,22% | 103.504,00 |
| 23.10.2026 | 1,98 | 1,98 | 1,95 | 1,96 | -1,26% | 73.242,00 |
| 22.10.2026 | 1,99 | 2,00 | 1,97 | 1,99 | -0,85% | 48.594,00 |
| 21.10.2026 | 2,00 | 2,01 | 1,99 | 2,01 | 0,10% | 48.687,00 |
| 20.10.2026 | 2,00 | 2,02 | 1,97 | 2,00 | 1,11% | 108.410,00 |
| 19.10.2026 | 2,01 | 2,02 | 1,97 | 1,98 | -2,03% | 134.995,00 |
| 16.10.2026 | 1,99 | 2,02 | 1,99 | 2,02 | 1,51% | 192.916,00 |
| 15.10.2026 | 2,02 | 2,02 | 1,97 | 1,99 | -2,11% | 75.395,00 |
| 14.10.2026 | 2,03 | 2,06 | 2,02 | 2,04 | 0,00% | 114.879,00 |
| 13.10.2026 | 2,07 | 2,08 | 2,03 | 2,04 | -1,36% | 352.462,00 |
| 12.10.2026 | 2,05 | 2,07 | 2,05 | 2,06 | 0,24% | 55.491,00 |
| 09.10.2026 | 2,05 | 2,06 | 2,04 | 2,06 | 1,33% | 117.076,00 |
| 08.10.2026 | 2,01 | 2,05 | 2,00 | 2,03 | 0,40% | 70.897,00 |
| 07.10.2026 | 2,06 | 2,06 | 2,01 | 2,02 | -1,65% | 104.865,00 |
| 06.10.2026 | 2,05 | 2,07 | 2,05 | 2,06 | 0,54% | 127.762,00 |
| 05.10.2026 | 2,09 | 2,09 | 2,04 | 2,05 | -1,06% | 93.843,00 |
| 02.10.2026 | 2,04 | 2,08 | 2,03 | 2,07 | 1,77% | 183.952,00 |
| 01.10.2026 | 2,08 | 2,09 | 2,02 | 2,03 | -3,19% | 157.987,00 |
| 30.09.2026 | 2,07 | 2,11 | 2,03 | 2,10 | 1,06% | 218.808,00 |
| 29.09.2026 | 2,10 | 2,11 | 2,07 | 2,08 | -0,95% | 341.239,00 |
| 28.09.2026 | 2,10 | 2,11 | 2,08 | 2,10 | 0,24% | 112.506,00 |
| 25.09.2026 | 2,10 | 2,10 | 2,09 | 2,09 | 0,05% | 266.714,00 |
| 24.09.2026 | 2,10 | 2,11 | 2,09 | 2,09 | -1,13% | 273.610,00 |
| 23.09.2026 | 2,14 | 2,14 | 2,10 | 2,12 | -0,98% | 55.944,00 |
| 22.09.2026 | 2,08 | 2,17 | 2,08 | 2,14 | -1,16% | 130.615,00 |
| 21.09.2026 | 2,10 | 2,17 | 2,10 | 2,16 | 3,15% | 63.633,00 |
| 18.09.2026 | 2,12 | 2,12 | 2,09 | 2,10 | -1,50% | 129.409,00 |
| 17.09.2026 | 2,10 | 2,14 | 2,10 | 2,13 | 1,04% | 136.396,00 |
| 16.09.2026 | 2,11 | 2,11 | 2,09 | 2,11 | 0,48% | 153.788,00 |
| 15.09.2026 | 2,05 | 2,10 | 2,04 | 2,10 | 1,06% | 119.413,00 |
| 14.09.2026 | 2,10 | 2,10 | 2,06 | 2,07 | -1,52% | 230.896,00 |
| 11.09.2026 | 2,10 | 2,13 | 2,10 | 2,11 | 0,10% | 125.617,00 |
| 10.09.2026 | 2,09 | 2,12 | 2,08 | 2,10 | 0,19% | 108.995,00 |
| 09.09.2026 | 2,12 | 2,13 | 2,09 | 2,10 | -1,41% | 91.789,00 |
| 08.09.2026 | 2,12 | 2,13 | 2,11 | 2,13 | -0,37% | 90.019,00 |
| 07.09.2026 | 2,14 | 2,15 | 2,13 | 2,14 | -0,19% | 75.321,00 |
| 04.09.2026 | 2,08 | 2,14 | 2,08 | 2,14 | 1,23% | 90.411,00 |
| 03.09.2026 | 2,08 | 2,12 | 2,08 | 2,12 | 1,34% | 108.227,00 |
| 02.09.2026 | 2,13 | 2,13 | 2,07 | 2,09 | -0,76% | 162.576,00 |
| 01.09.2026 | 2,12 | 2,12 | 2,08 | 2,10 | -3,74% | 372.457,00 |
| 31.08.2026 | 2,16 | 2,19 | 2,16 | 2,19 | 2,13% | - |
| 28.08.2026 | 2,13 | 2,14 | 2,13 | 2,14 | 0,38% | 83.006,00 |
| 27.08.2026 | 2,11 | 2,15 | 2,11 | 2,13 | 0,57% | 134.148,00 |
| 26.08.2026 | 2,13 | 2,14 | 2,12 | 2,12 | -0,19% | 107.037,00 |
| 25.08.2026 | 2,18 | 2,18 | 2,11 | 2,12 | -1,39% | 225.332,00 |
| 24.08.2026 | 2,15 | 2,19 | 2,15 | 2,15 | -0,37% | 96.496,00 |
| 21.08.2026 | 2,17 | 2,18 | 2,16 | 2,16 | -0,55% | 59.814,00 |
| 20.08.2026 | 2,17 | 2,18 | 2,15 | 2,17 | -0,37% | 147.918,00 |
| 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 |