2,550€
0,79%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,51 | 2,55 | 2,49 | 2,54 | 0,00% | - |
| 04.05.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 1,60% | - |
| 30.04.2026 | 2,46 | 2,53 | 2,42 | 2,50 | 1,63% | - |
| 29.04.2026 | 2,50 | 2,55 | 2,44 | 2,46 | -1,20% | 90,00 |
| 28.04.2026 | 2,49 | 2,50 | 2,46 | 2,49 | 0,00% | - |
| 27.04.2026 | 2,46 | 2,50 | 2,46 | 2,49 | 0,40% | - |
| 24.04.2026 | 2,48 | 2,51 | 2,45 | 2,48 | -0,80% | - |
| 23.04.2026 | 2,53 | 2,54 | 2,48 | 2,50 | -1,19% | - |
| 22.04.2026 | 2,54 | 2,56 | 2,52 | 2,53 | 0,00% | - |
| 21.04.2026 | 2,40 | 2,57 | 2,40 | 2,53 | -0,39% | 78,00 |
| 20.04.2026 | 2,56 | 2,58 | 2,49 | 2,54 | -1,93% | - |
| 17.04.2026 | 2,56 | 2,60 | 2,49 | 2,59 | 1,57% | - |
| 16.04.2026 | 2,55 | 2,61 | 2,53 | 2,55 | -0,39% | - |
| 15.04.2026 | 2,56 | 2,62 | 2,54 | 2,56 | -0,78% | - |
| 14.04.2026 | 2,51 | 2,58 | 2,51 | 2,58 | 2,79% | 78,00 |
| 13.04.2026 | 2,49 | 2,53 | 2,45 | 2,51 | 1,21% | - |
| 10.04.2026 | 2,48 | 2,54 | 2,46 | 2,48 | -0,80% | 52,00 |
| 09.04.2026 | 2,52 | 2,53 | 2,44 | 2,50 | -0,79% | - |
| 08.04.2026 | 2,45 | 2,60 | 2,38 | 2,52 | 5,44% | - |
| 07.04.2026 | 2,71 | 2,71 | 2,30 | 2,39 | -11,48% | 98,00 |
| 02.04.2026 | 2,75 | 2,78 | 2,64 | 2,70 | -1,82% | - |
| 01.04.2026 | 2,64 | 2,77 | 2,62 | 2,75 | 3,77% | - |
| 31.03.2026 | 2,59 | 2,66 | 2,56 | 2,65 | 2,32% | - |
| 30.03.2026 | 2,59 | 2,61 | 2,56 | 2,59 | 0,78% | 84,00 |
| 27.03.2026 | 2,63 | 2,64 | 2,57 | 2,57 | -1,53% | - |
| 26.03.2026 | 2,66 | 2,66 | 2,57 | 2,61 | -1,88% | - |
| 25.03.2026 | 2,60 | 2,67 | 2,59 | 2,66 | 1,92% | - |
| 24.03.2026 | 2,61 | 2,65 | 2,54 | 2,61 | -0,38% | - |
| 23.03.2026 | 2,55 | 2,65 | 2,46 | 2,62 | 2,75% | 84,00 |
| 20.03.2026 | 2,59 | 2,65 | 2,53 | 2,55 | -1,54% | - |
| 19.03.2026 | 2,68 | 2,68 | 2,54 | 2,59 | -3,36% | - |
| 18.03.2026 | 2,54 | 2,72 | 2,54 | 2,68 | 0,00% | - |
| 17.03.2026 | 2,66 | 2,68 | 2,61 | 2,68 | 1,13% | - |
| 16.03.2026 | 2,62 | 2,67 | 2,59 | 2,65 | 0,76% | 84,00 |
| 13.03.2026 | 2,64 | 2,66 | 2,57 | 2,63 | 0,00% | - |
| 12.03.2026 | 2,69 | 2,70 | 2,62 | 2,63 | -1,87% | - |
| 11.03.2026 | 2,73 | 2,75 | 2,66 | 2,68 | -2,19% | - |
| 10.03.2026 | 2,68 | 2,76 | 2,67 | 2,74 | 2,24% | - |
| 09.03.2026 | 2,73 | 2,73 | 2,59 | 2,68 | -1,83% | - |
| 06.03.2026 | 2,68 | 2,84 | 2,67 | 2,73 | -2,50% | 324,00 |
| 05.03.2026 | 2,84 | 2,96 | 2,80 | 2,80 | -1,41% | - |
| 04.03.2026 | 2,77 | 2,84 | 2,73 | 2,84 | 2,53% | - |
| 03.03.2026 | 2,87 | 2,87 | 2,73 | 2,77 | -3,48% | 90,00 |
| 02.03.2026 | 2,88 | 2,91 | 2,80 | 2,87 | 0,00% | 84,00 |
| 27.02.2026 | 2,86 | 2,91 | 2,86 | 2,87 | -0,35% | - |
| 26.02.2026 | 2,87 | 2,94 | 2,82 | 2,88 | 0,35% | - |
| 25.02.2026 | 2,84 | 2,88 | 2,82 | 2,87 | 1,06% | - |
| 24.02.2026 | 2,84 | 2,91 | 2,81 | 2,84 | 0,35% | - |
| 23.02.2026 | 2,74 | 2,93 | 2,74 | 2,83 | -1,05% | 90,00 |
| 20.02.2026 | 2,84 | 2,88 | 2,79 | 2,86 | 1,06% | - |
| 19.02.2026 | 2,84 | 2,93 | 2,81 | 2,83 | -0,35% | - |
| 18.02.2026 | 2,83 | 2,91 | 2,77 | 2,84 | 0,71% | - |
| 17.02.2026 | 2,81 | 2,83 | 2,72 | 2,82 | 0,71% | - |
| 16.02.2026 | 2,78 | 2,84 | 2,78 | 2,80 | 0,36% | 6.066,00 |
| 13.02.2026 | 2,79 | 2,81 | 2,73 | 2,79 | 0,00% | - |
| 12.02.2026 | 2,75 | 2,83 | 2,72 | 2,79 | 1,45% | 56,00 |
| 11.02.2026 | 2,64 | 2,79 | 2,64 | 2,75 | -1,08% | - |
| 10.02.2026 | 2,78 | 2,84 | 2,73 | 2,78 | -0,71% | - |
| 09.02.2026 | 2,62 | 2,82 | 2,62 | 2,80 | 1,45% | - |
| 06.02.2026 | 2,64 | 2,79 | 2,64 | 2,76 | -0,36% | 84,00 |
| 05.02.2026 | 2,84 | 2,93 | 2,76 | 2,77 | -2,81% | - |
| 04.02.2026 | 2,80 | 2,99 | 2,80 | 2,85 | -3,06% | - |
| 03.02.2026 | 2,95 | 3,02 | 2,92 | 2,94 | -0,34% | - |
| 02.02.2026 | 2,94 | 2,97 | 2,85 | 2,95 | 0,68% | 14.000,00 |
| 30.01.2026 | 3,00 | 3,03 | 2,93 | 2,93 | -2,66% | - |
| 29.01.2026 | 2,98 | 3,05 | 2,93 | 3,01 | 1,01% | 75,00 |
| 28.01.2026 | 2,84 | 3,03 | 2,84 | 2,98 | -0,33% | - |
| 27.01.2026 | 3,01 | 3,04 | 2,98 | 2,99 | -0,66% | - |
| 26.01.2026 | 2,62 | 3,03 | 2,62 | 3,01 | 9,06% | - |
| 23.01.2026 | 2,64 | 2,78 | 2,64 | 2,76 | -0,36% | - |
| 22.01.2026 | 2,60 | 2,80 | 2,60 | 2,77 | 1,47% | - |
| 21.01.2026 | 2,73 | 2,74 | 2,66 | 2,73 | 0,74% | 90,00 |
| 20.01.2026 | 2,64 | 2,79 | 2,64 | 2,71 | -1,81% | - |
| 19.01.2026 | 2,80 | 2,82 | 2,72 | 2,76 | -1,78% | - |
| 16.01.2026 | 2,54 | 2,85 | 2,54 | 2,81 | 5,64% | - |
| 15.01.2026 | 2,44 | 2,67 | 2,44 | 2,66 | 3,50% | - |
| 14.01.2026 | 2,42 | 2,59 | 2,42 | 2,57 | 0,78% | 150,00 |
| 13.01.2026 | 2,63 | 2,63 | 2,53 | 2,55 | -1,92% | - |
| 12.01.2026 | 2,59 | 2,66 | 2,55 | 2,60 | -0,38% | - |
| 09.01.2026 | 2,52 | 2,62 | 2,52 | 2,61 | 2,76% | 1.800,00 |
| 08.01.2026 | 2,44 | 2,56 | 2,44 | 2,54 | -0,78% | - |
| 07.01.2026 | 2,46 | 2,63 | 2,46 | 2,56 | -0,78% | 140,00 |
| 06.01.2026 | 2,59 | 2,60 | 2,53 | 2,58 | 0,39% | - |
| 05.01.2026 | 2,38 | 2,58 | 2,38 | 2,57 | 2,39% | - |
| 02.01.2026 | 2,62 | 2,62 | 2,48 | 2,51 | 0,00% | 3.561,00 |
| 30.12.2025 | 2,49 | 2,53 | 2,48 | 2,51 | 0,40% | - |
| 29.12.2025 | 2,50 | 2,53 | 2,47 | 2,50 | 0,81% | - |
| 23.12.2025 | 2,46 | 2,50 | 2,45 | 2,48 | 0,81% | - |
| 22.12.2025 | 2,46 | 2,47 | 2,40 | 2,46 | 0,41% | - |
| 19.12.2025 | 2,43 | 2,54 | 2,42 | 2,45 | 0,82% | - |
| 18.12.2025 | 2,28 | 2,45 | 2,28 | 2,43 | 1,67% | - |
| 17.12.2025 | 2,40 | 2,44 | 2,38 | 2,39 | -0,83% | - |
| 16.12.2025 | 2,39 | 2,51 | 2,36 | 2,41 | 0,00% | - |
| 15.12.2025 | 2,38 | 2,43 | 2,35 | 2,41 | 1,26% | - |
| 12.12.2025 | 2,38 | 2,44 | 2,36 | 2,38 | 0,42% | - |
| 11.12.2025 | 2,39 | 2,43 | 2,37 | 2,37 | -0,84% | - |
| 10.12.2025 | 2,32 | 2,44 | 2,32 | 2,39 | -1,65% | - |
| 09.12.2025 | 2,30 | 2,44 | 2,30 | 2,43 | 0,83% | - |
| 08.12.2025 | 2,43 | 2,48 | 2,39 | 2,41 | -0,82% | - |
| 05.12.2025 | 2,46 | 2,47 | 2,42 | 2,43 | -0,82% | - |