2,260€
1,35%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,22 | 2,27 | 2,21 | 2,27 | 1,79% | - |
| 21.08.2025 | 2,21 | 2,23 | 2,20 | 2,23 | 0,45% | - |
| 20.08.2025 | 2,22 | 2,23 | 2,19 | 2,22 | 0,45% | - |
| 19.08.2025 | 2,24 | 2,26 | 2,18 | 2,21 | -1,78% | - |
| 18.08.2025 | 2,25 | 2,27 | 2,24 | 2,25 | -0,44% | - |
| 15.08.2025 | 2,27 | 2,31 | 2,25 | 2,26 | -0,88% | - |
| 14.08.2025 | 2,25 | 2,29 | 2,24 | 2,28 | 1,33% | - |
| 13.08.2025 | 2,25 | 2,27 | 2,24 | 2,25 | -0,44% | - |
| 12.08.2025 | 2,24 | 2,27 | 2,24 | 2,26 | 0,44% | - |
| 11.08.2025 | 2,23 | 2,25 | 2,22 | 2,25 | 0,45% | - |
| 08.08.2025 | 2,22 | 2,25 | 2,21 | 2,24 | 0,45% | - |
| 07.08.2025 | 2,19 | 2,25 | 2,19 | 2,23 | 1,36% | - |
| 06.08.2025 | 2,19 | 2,22 | 2,18 | 2,20 | 0,92% | - |
| 05.08.2025 | 2,18 | 2,21 | 2,17 | 2,18 | -0,46% | - |
| 04.08.2025 | 2,20 | 2,21 | 2,17 | 2,19 | 0,00% | - |
| 01.08.2025 | 2,19 | 2,20 | 2,14 | 2,19 | -0,45% | - |
| 31.07.2025 | 2,18 | 2,22 | 2,18 | 2,20 | 0,46% | - |
| 30.07.2025 | 2,18 | 2,19 | 2,16 | 2,19 | 0,00% | - |
| 29.07.2025 | 2,21 | 2,23 | 2,18 | 2,19 | -0,90% | - |
| 28.07.2025 | 2,24 | 2,25 | 2,21 | 2,21 | -0,90% | - |
| 25.07.2025 | 2,26 | 2,26 | 2,21 | 2,23 | -1,76% | - |
| 24.07.2025 | 2,27 | 2,27 | 2,25 | 2,27 | 0,44% | - |
| 23.07.2025 | 2,25 | 2,29 | 2,23 | 2,26 | 0,44% | - |
| 22.07.2025 | 2,26 | 2,27 | 2,23 | 2,25 | 0,00% | - |
| 21.07.2025 | 2,25 | 2,27 | 2,25 | 2,25 | 0,45% | - |
| 18.07.2025 | 2,23 | 2,25 | 2,21 | 2,24 | 0,90% | - |
| 17.07.2025 | 2,24 | 2,25 | 2,18 | 2,22 | -0,45% | - |
| 16.07.2025 | 2,20 | 2,27 | 2,20 | 2,23 | 1,36% | - |
| 15.07.2025 | 2,19 | 2,24 | 2,19 | 2,20 | 0,92% | - |
| 14.07.2025 | 2,15 | 2,20 | 2,15 | 2,18 | 0,93% | 450,00 |
| 11.07.2025 | 2,19 | 2,19 | 2,16 | 2,16 | -0,92% | - |
| 10.07.2025 | 2,16 | 2,20 | 2,16 | 2,18 | 0,46% | - |
| 09.07.2025 | 2,17 | 2,19 | 2,15 | 2,17 | -0,46% | - |
| 08.07.2025 | 2,22 | 2,23 | 2,17 | 2,18 | -1,80% | - |
| 07.07.2025 | 2,19 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 04.07.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -0,46% | - |
| 03.07.2025 | 2,16 | 2,20 | 2,15 | 2,19 | 2,34% | - |
| 02.07.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -1,38% | - |
| 01.07.2025 | 2,16 | 2,19 | 2,16 | 2,17 | 0,00% | - |
| 30.06.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 0,93% | - |
| 27.06.2025 | 2,13 | 2,17 | 2,12 | 2,15 | 0,47% | - |
| 26.06.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 2,39% | - |
| 25.06.2025 | 2,13 | 2,14 | 2,08 | 2,09 | -1,42% | - |
| 24.06.2025 | 2,12 | 2,14 | 2,10 | 2,12 | 0,95% | - |
| 23.06.2025 | 2,11 | 2,12 | 2,08 | 2,10 | -0,94% | - |
| 20.06.2025 | 2,12 | 2,15 | 2,10 | 2,12 | 0,95% | - |
| 19.06.2025 | 2,11 | 2,12 | 2,08 | 2,10 | -0,47% | - |
| 18.06.2025 | 2,13 | 2,14 | 2,08 | 2,11 | -0,94% | - |
| 17.06.2025 | 2,08 | 2,14 | 2,06 | 2,13 | 2,40% | - |
| 16.06.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 1,96% | - |
| 13.06.2025 | 2,12 | 2,12 | 2,03 | 2,04 | -3,77% | - |
| 12.06.2025 | 2,12 | 2,14 | 2,09 | 2,12 | 0,00% | - |
| 11.06.2025 | 2,10 | 2,14 | 2,10 | 2,12 | 0,47% | - |
| 10.06.2025 | 2,15 | 2,17 | 2,11 | 2,11 | -1,86% | - |
| 09.06.2025 | 2,10 | 2,16 | 2,10 | 2,15 | 2,38% | - |
| 06.06.2025 | 2,07 | 2,10 | 2,02 | 2,10 | 1,69% | - |
| 05.06.2025 | 2,12 | 2,12 | 2,05 | 2,07 | -2,59% | - |
| 04.06.2025 | 1,95 | 2,13 | 1,95 | 2,12 | 9,00% | - |
| 03.06.2025 | 1,95 | 1,96 | 1,92 | 1,95 | -0,26% | - |
| 02.06.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 1,56% | - |
| 30.05.2025 | 1,90 | 1,95 | 1,90 | 1,92 | 0,52% | - |
| 29.05.2025 | 1,91 | 1,94 | 1,90 | 1,91 | 0,00% | - |
| 28.05.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | - |
| 27.05.2025 | 1,90 | 1,93 | 1,89 | 1,92 | 1,05% | - |
| 26.05.2025 | 1,91 | 1,91 | 1,89 | 1,90 | 1,60% | - |
| 23.05.2025 | 1,86 | 1,89 | 1,83 | 1,87 | 0,81% | - |
| 22.05.2025 | 1,87 | 1,91 | 1,84 | 1,86 | -1,07% | - |
| 21.05.2025 | 1,89 | 1,90 | 1,87 | 1,88 | -0,79% | - |
| 20.05.2025 | 1,87 | 1,89 | 1,86 | 1,89 | 1,07% | - |
| 19.05.2025 | 1,92 | 1,92 | 1,86 | 1,87 | -2,60% | - |
| 16.05.2025 | 1,91 | 1,92 | 1,84 | 1,92 | 0,79% | - |
| 15.05.2025 | 1,92 | 1,92 | 1,88 | 1,91 | -0,78% | - |
| 14.05.2025 | 1,91 | 1,93 | 1,88 | 1,92 | 0,52% | - |
| 13.05.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 1,60% | - |
| 12.05.2025 | 1,85 | 1,92 | 1,83 | 1,88 | 3,30% | - |
| 09.05.2025 | 1,84 | 1,86 | 1,82 | 1,82 | -1,09% | - |
| 08.05.2025 | 1,81 | 1,86 | 1,78 | 1,84 | 1,94% | - |
| 07.05.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 1,69% | - |
| 06.05.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -2,20% | - |
| 05.05.2025 | 1,82 | 1,83 | 1,81 | 1,82 | 0,00% | - |
| 02.05.2025 | 1,78 | 1,82 | 1,77 | 1,82 | 3,13% | - |
| 30.04.2025 | 1,72 | 1,76 | 1,71 | 1,76 | 2,62% | - |
| 29.04.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 0,00% | - |
| 28.04.2025 | 1,70 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 25.04.2025 | 1,68 | 1,71 | 1,66 | 1,70 | 1,19% | - |
| 24.04.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -0,30% | - |
| 23.04.2025 | 1,67 | 1,70 | 1,64 | 1,68 | 3,38% | - |
| 22.04.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 0,93% | - |
| 17.04.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 2,55% | - |
| 16.04.2025 | 1,57 | 1,58 | 1,54 | 1,57 | 0,00% | - |
| 15.04.2025 | 1,52 | 1,57 | 1,51 | 1,57 | 3,63% | - |
| 14.04.2025 | 1,45 | 1,52 | 1,44 | 1,52 | 5,57% | - |
| 11.04.2025 | 1,51 | 1,52 | 1,41 | 1,44 | -4,97% | - |
| 10.04.2025 | 1,40 | 1,58 | 1,40 | 1,51 | 5,96% | - |
| 09.04.2025 | 1,49 | 1,50 | 1,40 | 1,43 | -4,04% | - |
| 08.04.2025 | 1,39 | 1,50 | 1,39 | 1,49 | 6,83% | - |
| 07.04.2025 | 1,44 | 1,46 | 1,34 | 1,39 | -6,08% | - |
| 04.04.2025 | 1,58 | 1,58 | 1,47 | 1,48 | -6,33% | - |
| 03.04.2025 | 1,69 | 1,72 | 1,57 | 1,58 | -8,93% | - |
| 02.04.2025 | 1,78 | 1,80 | 1,72 | 1,74 | -2,53% | - |