2,640€
-6,38%
Echtzeit-Aktienkurs Ninety One PLC
Bid:
Ask:
Aktienkurse zur Ninety One PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,63 | 2,64 | 2,62 | 2,62 | -7,09% | - |
| 06.03.2026 | 2,82 | 2,83 | 2,82 | 2,82 | -1,74% | - |
| 05.03.2026 | 2,79 | 2,87 | 2,79 | 2,87 | 2,87% | - |
| 04.03.2026 | 2,73 | 2,79 | 2,73 | 2,79 | 1,09% | - |
| 03.03.2026 | 2,82 | 2,88 | 2,74 | 2,76 | -3,83% | - |
| 02.03.2026 | 2,83 | 2,88 | 2,80 | 2,87 | -0,35% | - |
| 27.02.2026 | 2,86 | 2,91 | 2,85 | 2,88 | 1,05% | - |
| 26.02.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 1,06% | - |
| 25.02.2026 | 2,83 | 2,83 | 2,82 | 2,82 | -1,05% | - |
| 24.02.2026 | 2,85 | 2,92 | 2,82 | 2,85 | -2,06% | - |
| 23.02.2026 | 2,86 | 2,92 | 2,82 | 2,91 | 1,75% | - |
| 20.02.2026 | 2,76 | 2,88 | 2,76 | 2,86 | 1,42% | - |
| 19.02.2026 | 2,84 | 2,84 | 2,82 | 2,82 | -0,70% | - |
| 18.02.2026 | 2,81 | 2,84 | 2,81 | 2,84 | 1,43% | - |
| 17.02.2026 | 2,79 | 2,81 | 2,79 | 2,80 | 0,00% | - |
| 16.02.2026 | 2,78 | 2,85 | 2,78 | 2,80 | 0,36% | - |
| 13.02.2026 | 2,79 | 2,80 | 2,74 | 2,79 | 1,82% | - |
| 12.02.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -3,52% | - |
| 11.02.2026 | 2,84 | 2,85 | 2,84 | 2,84 | 1,43% | - |
| 10.02.2026 | 2,76 | 2,86 | 2,73 | 2,80 | 0,00% | - |
| 09.02.2026 | 2,75 | 2,80 | 2,75 | 2,80 | 0,72% | - |
| 06.02.2026 | 2,87 | 2,87 | 2,76 | 2,78 | -2,80% | - |
| 05.02.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -2,72% | - |
| 04.02.2026 | 2,92 | 2,94 | 2,92 | 2,94 | -1,01% | - |
| 03.02.2026 | 2,95 | 3,02 | 2,95 | 2,97 | 2,41% | - |
| 02.02.2026 | 2,91 | 2,91 | 2,89 | 2,90 | -3,65% | - |
| 30.01.2026 | 3,01 | 3,01 | 3,00 | 3,01 | 1,35% | - |
| 29.01.2026 | 2,98 | 2,98 | 2,96 | 2,97 | -0,67% | - |
| 28.01.2026 | 3,01 | 3,04 | 2,97 | 2,99 | -0,99% | - |
| 27.01.2026 | 3,01 | 3,03 | 3,00 | 3,02 | -0,33% | - |
| 26.01.2026 | 2,76 | 3,04 | 2,74 | 3,03 | 9,39% | - |
| 23.01.2026 | 2,77 | 2,78 | 2,76 | 2,77 | 2,21% | - |
| 22.01.2026 | 2,73 | 2,73 | 2,71 | 2,71 | 1,12% | - |
| 21.01.2026 | 2,72 | 2,74 | 2,68 | 2,68 | -1,83% | - |
| 20.01.2026 | 2,76 | 2,77 | 2,72 | 2,73 | -1,09% | - |
| 19.01.2026 | 2,74 | 2,81 | 2,74 | 2,76 | 0,00% | - |
| 16.01.2026 | 2,65 | 2,76 | 2,65 | 2,76 | 4,55% | - |
| 15.01.2026 | 2,56 | 2,65 | 2,56 | 2,64 | 3,94% | - |
| 14.01.2026 | 2,54 | 2,54 | 2,52 | 2,54 | -2,68% | - |
| 13.01.2026 | 2,61 | 2,61 | 2,59 | 2,61 | 2,76% | - |
| 09.01.2026 | 2,54 | 2,54 | 2,52 | 2,54 | -0,78% | - |
| 08.01.2026 | 2,54 | 2,56 | 2,54 | 2,56 | -0,78% | - |
| 07.01.2026 | 2,59 | 2,59 | 2,56 | 2,58 | 1,57% | - |
| 06.01.2026 | 2,54 | 2,54 | 2,53 | 2,54 | 0,79% | - |
| 05.01.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 0,00% | - |
| 30.12.2025 | 2,48 | 2,52 | 2,47 | 2,52 | 0,40% | - |
| 29.12.2025 | 2,48 | 2,51 | 2,46 | 2,51 | 1,62% | - |
| 23.12.2025 | 2,46 | 2,47 | 2,45 | 2,47 | 1,23% | - |
| 22.12.2025 | 2,45 | 2,47 | 2,41 | 2,44 | -0,41% | - |
| 19.12.2025 | 2,42 | 2,55 | 2,42 | 2,45 | 0,82% | - |
| 18.12.2025 | 2,39 | 2,45 | 2,36 | 2,43 | -0,41% | - |
| 17.12.2025 | 2,43 | 2,44 | 2,38 | 2,44 | 1,24% | - |
| 16.12.2025 | 2,37 | 2,51 | 2,37 | 2,41 | -0,41% | - |
| 15.12.2025 | 2,36 | 2,43 | 2,36 | 2,42 | 2,11% | - |
| 12.12.2025 | 2,37 | 2,39 | 2,37 | 2,37 | -1,66% | - |
| 11.12.2025 | 2,39 | 2,42 | 2,37 | 2,41 | 0,42% | - |
| 10.12.2025 | 2,41 | 2,41 | 2,39 | 2,40 | -1,64% | - |
| 09.12.2025 | 2,39 | 2,44 | 2,37 | 2,44 | 1,67% | - |
| 08.12.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -1,64% | - |
| 05.12.2025 | 2,44 | 2,48 | 2,43 | 2,44 | 1,24% | - |
| 04.12.2025 | 2,47 | 2,47 | 2,37 | 2,41 | -2,03% | - |
| 03.12.2025 | 2,47 | 2,48 | 2,46 | 2,46 | -0,40% | - |
| 02.12.2025 | 2,45 | 2,56 | 2,45 | 2,47 | 0,82% | - |
| 01.12.2025 | 2,47 | 2,47 | 2,43 | 2,45 | -0,81% | - |
| 28.11.2025 | 2,49 | 2,52 | 2,46 | 2,47 | -0,80% | - |
| 27.11.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 0,81% | - |
| 26.11.2025 | 2,43 | 2,48 | 2,42 | 2,47 | 0,82% | - |
| 25.11.2025 | 2,41 | 2,45 | 2,39 | 2,45 | 0,41% | - |
| 24.11.2025 | 2,44 | 2,44 | 2,39 | 2,44 | 2,09% | - |
| 21.11.2025 | 2,44 | 2,44 | 2,35 | 2,39 | -2,05% | - |
| 20.11.2025 | 2,37 | 2,44 | 2,37 | 2,44 | 1,24% | - |
| 19.11.2025 | 2,41 | 2,41 | 2,39 | 2,41 | 0,84% | - |
| 18.11.2025 | 2,42 | 2,42 | 2,39 | 2,39 | -1,65% | - |
| 17.11.2025 | 2,51 | 2,52 | 2,43 | 2,43 | -2,02% | - |
| 14.11.2025 | 2,50 | 2,50 | 2,46 | 2,48 | -2,36% | - |
| 13.11.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 1,20% | - |
| 12.11.2025 | 2,52 | 2,52 | 2,48 | 2,51 | 0,00% | - |
| 11.11.2025 | 2,55 | 2,56 | 2,49 | 2,51 | -1,57% | - |
| 10.11.2025 | 2,54 | 2,60 | 2,52 | 2,55 | 0,39% | - |
| 07.11.2025 | 2,52 | 2,56 | 2,52 | 2,54 | -1,17% | - |
| 05.11.2025 | 2,53 | 2,58 | 2,52 | 2,57 | 1,58% | - |
| 04.11.2025 | 2,64 | 2,64 | 2,50 | 2,53 | -4,53% | - |
| 03.11.2025 | 2,64 | 2,66 | 2,64 | 2,65 | -1,49% | - |
| 30.10.2025 | 2,72 | 2,74 | 2,68 | 2,69 | -1,82% | - |
| 29.10.2025 | 2,73 | 2,77 | 2,73 | 2,74 | 0,37% | - |
| 28.10.2025 | 2,72 | 2,75 | 2,69 | 2,73 | 0,74% | - |
| 27.10.2025 | 2,66 | 2,71 | 2,64 | 2,71 | 3,04% | - |
| 24.10.2025 | 2,63 | 2,64 | 2,63 | 2,63 | 2,73% | - |
| 23.10.2025 | 2,55 | 2,58 | 2,55 | 2,56 | 0,00% | - |
| 22.10.2025 | 2,56 | 2,58 | 2,52 | 2,56 | 0,00% | - |
| 21.10.2025 | 2,57 | 2,62 | 2,53 | 2,56 | -0,39% | - |
| 20.10.2025 | 2,55 | 2,58 | 2,53 | 2,57 | 1,18% | - |
| 17.10.2025 | 2,52 | 2,57 | 2,45 | 2,54 | -1,17% | - |
| 16.10.2025 | 2,59 | 2,59 | 2,56 | 2,57 | 0,39% | - |
| 15.10.2025 | 2,56 | 2,60 | 2,54 | 2,56 | 1,99% | - |
| 14.10.2025 | 2,49 | 2,54 | 2,46 | 2,51 | 0,80% | - |
| 13.10.2025 | 2,45 | 2,51 | 2,42 | 2,49 | 0,81% | - |
| 10.10.2025 | 2,48 | 2,48 | 2,45 | 2,47 | 0,82% | - |
| 09.10.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 0,82% | - |
| 08.10.2025 | 2,43 | 2,45 | 2,42 | 2,43 | 0,00% | - |