£5,589
2,46%
Echtzeit-Aktienkurs Investec PLC
Bid:
Ask:
Aktienkurse zur Investec PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 5,47 | 5,63 | 5,47 | 5,59 | 2,47% | 208.188,00 |
| 21.08.2025 | 5,47 | 5,47 | 5,42 | 5,46 | 0,09% | 156.131,00 |
| 20.08.2025 | 5,30 | 5,46 | 5,27 | 5,45 | 2,88% | 158.132,00 |
| 19.08.2025 | 5,31 | 5,35 | 5,29 | 5,30 | 0,14% | 185.534,00 |
| 18.08.2025 | 5,33 | 5,36 | 5,28 | 5,29 | -0,75% | 123.032,00 |
| 15.08.2025 | 5,39 | 5,46 | 5,33 | 5,33 | -0,74% | 80.968,00 |
| 14.08.2025 | 5,40 | 5,43 | 5,32 | 5,37 | -3,42% | 183.036,00 |
| 13.08.2025 | 5,55 | 5,59 | 5,51 | 5,56 | 0,18% | 103.243,00 |
| 12.08.2025 | 5,53 | 5,57 | 5,49 | 5,55 | 0,82% | 122.083,00 |
| 11.08.2025 | 5,48 | 5,53 | 5,47 | 5,51 | 0,64% | 194.079,00 |
| 08.08.2025 | 5,45 | 5,47 | 5,41 | 5,47 | 0,46% | 136.422,00 |
| 07.08.2025 | 5,40 | 5,51 | 5,40 | 5,45 | -0,59% | 87.981,00 |
| 06.08.2025 | 5,50 | 5,55 | 5,47 | 5,48 | 0,14% | 77.548,00 |
| 05.08.2025 | 5,54 | 5,56 | 5,46 | 5,47 | -1,08% | 143.172,00 |
| 04.08.2025 | 5,56 | 5,60 | 5,47 | 5,53 | -0,36% | 92.153,00 |
| 01.08.2025 | 5,62 | 5,62 | 5,48 | 5,55 | -0,98% | 131.845,00 |
| 31.07.2025 | 5,61 | 5,66 | 5,58 | 5,61 | 0,22% | 97.451,00 |
| 30.07.2025 | 5,52 | 5,65 | 5,50 | 5,59 | 1,31% | 113.073,00 |
| 29.07.2025 | 5,57 | 5,58 | 5,52 | 5,52 | -0,54% | 134.111,00 |
| 28.07.2025 | 5,62 | 5,64 | 5,55 | 5,55 | -0,63% | 122.712,00 |
| 25.07.2025 | 5,64 | 5,64 | 5,57 | 5,59 | -1,02% | 113.789,00 |
| 24.07.2025 | 5,61 | 5,69 | 5,60 | 5,64 | 1,21% | 155.027,00 |
| 23.07.2025 | 5,56 | 5,59 | 5,52 | 5,58 | 0,63% | 137.573,00 |
| 22.07.2025 | 5,61 | 5,62 | 5,52 | 5,54 | -0,89% | 170.340,00 |
| 21.07.2025 | 5,63 | 5,64 | 5,55 | 5,59 | -0,48% | 152.683,00 |
| 18.07.2025 | 5,55 | 5,62 | 5,51 | 5,62 | 1,11% | 296.976,00 |
| 17.07.2025 | 5,54 | 5,58 | 5,53 | 5,56 | 1,33% | 113.995,00 |
| 16.07.2025 | 5,43 | 5,50 | 5,42 | 5,48 | 0,05% | 163.783,00 |
| 15.07.2025 | 5,51 | 5,55 | 5,48 | 5,48 | -0,18% | 98.443,00 |
| 14.07.2025 | 5,44 | 5,53 | 5,43 | 5,49 | 0,18% | 219.221,00 |
| 11.07.2025 | 5,53 | 5,53 | 5,45 | 5,48 | -0,95% | 156.357,00 |
| 10.07.2025 | 5,46 | 5,53 | 5,46 | 5,53 | 1,10% | 205.723,00 |
| 09.07.2025 | 5,42 | 5,54 | 5,42 | 5,47 | 0,51% | 126.733,00 |
| 08.07.2025 | 5,41 | 5,48 | 5,37 | 5,45 | 1,02% | 196.857,00 |
| 07.07.2025 | 5,46 | 5,46 | 5,36 | 5,39 | -0,41% | 86.273,00 |
| 04.07.2025 | 5,40 | 5,51 | 5,40 | 5,41 | -1,78% | 25.351,00 |
| 03.07.2025 | 5,51 | 5,60 | 5,50 | 5,51 | 0,36% | 77.872,00 |
| 02.07.2025 | 5,45 | 5,53 | 5,45 | 5,49 | 0,46% | 274.374,00 |
| 01.07.2025 | 5,44 | 5,50 | 5,42 | 5,47 | 0,64% | 166.718,00 |
| 30.06.2025 | 5,40 | 5,45 | 5,37 | 5,43 | 0,93% | 244.039,00 |
| 27.06.2025 | 5,18 | 5,39 | 5,18 | 5,38 | 3,86% | 84.612,00 |
| 26.06.2025 | 5,13 | 5,20 | 5,13 | 5,18 | 1,47% | 249.180,00 |
| 25.06.2025 | 5,13 | 5,19 | 5,07 | 5,11 | -1,10% | 99.901,00 |
| 24.06.2025 | 5,06 | 5,17 | 5,06 | 5,16 | 3,53% | 42.148,00 |
| 23.06.2025 | 4,96 | 5,03 | 4,95 | 4,99 | -0,72% | 87.129,00 |
| 20.06.2025 | 4,99 | 5,06 | 4,98 | 5,02 | 1,52% | 204.738,00 |
| 19.06.2025 | 5,08 | 5,08 | 4,95 | 4,95 | -2,71% | 116.395,00 |
| 18.06.2025 | 5,14 | 5,14 | 4,99 | 5,09 | -0,10% | 214.515,00 |
| 17.06.2025 | 5,17 | 5,17 | 5,06 | 5,09 | -2,02% | 160.292,00 |
| 16.06.2025 | 5,13 | 5,21 | 5,12 | 5,20 | 2,22% | 79.495,00 |
| 13.06.2025 | 5,17 | 5,17 | 5,04 | 5,08 | -2,18% | 148.880,00 |
| 12.06.2025 | 5,24 | 5,24 | 5,18 | 5,20 | -1,14% | 164.892,00 |
| 11.06.2025 | 5,33 | 5,33 | 5,23 | 5,26 | -1,27% | 104.186,00 |
| 10.06.2025 | 5,35 | 5,40 | 5,31 | 5,32 | -0,14% | 66.502,00 |
| 09.06.2025 | 5,31 | 5,34 | 5,27 | 5,33 | 0,95% | 36.176,00 |
| 06.06.2025 | 5,24 | 5,30 | 5,23 | 5,28 | 1,34% | 149.760,00 |
| 05.06.2025 | 5,25 | 5,25 | 5,10 | 5,21 | -0,57% | 186.612,00 |
| 04.06.2025 | 5,24 | 5,29 | 5,21 | 5,24 | 0,00% | 85.682,00 |
| 03.06.2025 | 5,29 | 5,31 | 5,16 | 5,24 | -0,76% | 142.584,00 |
| 02.06.2025 | 5,27 | 5,31 | 5,23 | 5,28 | -0,09% | 183.064,00 |
| 30.05.2025 | 5,33 | 5,41 | 5,27 | 5,29 | -0,66% | 157.216,00 |
| 29.05.2025 | 5,23 | 5,33 | 5,22 | 5,32 | 2,65% | 193.695,00 |
| 28.05.2025 | 5,18 | 5,21 | 5,15 | 5,18 | 0,63% | 88.669,00 |
| 27.05.2025 | 5,15 | 5,21 | 5,12 | 5,15 | -1,33% | 58.386,00 |
| 26.05.2025 | 5,21 | 5,22 | 5,21 | 5,22 | 2,04% | - |
| 23.05.2025 | 5,10 | 5,19 | 5,00 | 5,12 | 0,79% | 197.147,00 |
| 22.05.2025 | 4,85 | 5,10 | 4,85 | 5,08 | 3,23% | 101.038,00 |
| 21.05.2025 | 4,96 | 4,96 | 4,89 | 4,92 | -0,61% | 101.637,00 |
| 20.05.2025 | 5,00 | 5,01 | 4,91 | 4,95 | -1,00% | 216.929,00 |
| 19.05.2025 | 5,07 | 5,09 | 4,96 | 5,00 | -2,14% | 187.315,00 |
| 16.05.2025 | 5,07 | 5,11 | 5,04 | 5,11 | 1,39% | 117.983,00 |
| 15.05.2025 | 4,90 | 5,07 | 4,89 | 5,04 | 3,18% | 162.572,00 |
| 14.05.2025 | 4,91 | 4,95 | 4,87 | 4,88 | -0,69% | 104.376,00 |
| 13.05.2025 | 4,87 | 4,96 | 4,85 | 4,91 | 0,74% | 134.811,00 |
| 12.05.2025 | 4,77 | 4,93 | 4,77 | 4,88 | 3,57% | 87.661,00 |
| 09.05.2025 | 4,78 | 4,84 | 4,71 | 4,71 | -1,26% | 143.188,00 |
| 08.05.2025 | 4,75 | 4,78 | 4,71 | 4,77 | 1,68% | 181.303,00 |
| 07.05.2025 | 4,70 | 4,71 | 4,68 | 4,69 | 0,11% | 145.816,00 |
| 06.05.2025 | 4,81 | 4,88 | 4,66 | 4,69 | -3,67% | 193.252,00 |
| 05.05.2025 | 4,83 | 4,87 | 4,83 | 4,86 | 0,34% | - |
| 02.05.2025 | 4,80 | 4,86 | 4,78 | 4,85 | 1,93% | 160.313,00 |
| 01.05.2025 | 4,72 | 4,76 | 4,70 | 4,76 | 1,62% | 41.361,00 |
| 30.04.2025 | 4,67 | 4,72 | 4,65 | 4,68 | 0,43% | 98.942,00 |
| 29.04.2025 | 4,68 | 4,70 | 4,64 | 4,66 | -0,06% | 151.907,00 |
| 28.04.2025 | 4,63 | 4,70 | 4,61 | 4,66 | 1,66% | 117.098,00 |
| 25.04.2025 | 4,65 | 4,65 | 4,54 | 4,59 | -1,01% | 225.662,00 |
| 24.04.2025 | 4,60 | 4,63 | 4,55 | 4,63 | 0,35% | 124.616,00 |
| 23.04.2025 | 4,58 | 4,66 | 4,58 | 4,62 | 2,26% | 132.592,00 |
| 22.04.2025 | 4,49 | 4,53 | 4,46 | 4,52 | 0,40% | 39.198,00 |
| 17.04.2025 | 4,48 | 4,51 | 4,47 | 4,50 | -0,62% | 52.687,00 |
| 16.04.2025 | 4,52 | 4,53 | 4,43 | 4,53 | 0,11% | 84.240,00 |
| 15.04.2025 | 4,53 | 4,56 | 4,49 | 4,52 | 0,11% | 168.050,00 |
| 14.04.2025 | 4,39 | 4,54 | 4,39 | 4,52 | 4,30% | 84.027,00 |
| 11.04.2025 | 4,31 | 4,36 | 4,21 | 4,33 | 0,89% | 204.222,00 |
| 10.04.2025 | 4,47 | 4,59 | 4,29 | 4,29 | 2,43% | 163.367,00 |
| 09.04.2025 | 4,19 | 4,29 | 4,16 | 4,19 | -4,12% | 373.206,00 |
| 08.04.2025 | 4,22 | 4,42 | 4,17 | 4,37 | 6,02% | 148.380,00 |
| 07.04.2025 | 3,93 | 4,34 | 3,90 | 4,12 | -2,46% | 172.102,00 |
| 04.04.2025 | 4,35 | 4,36 | 4,16 | 4,23 | -4,26% | 278.763,00 |
| 03.04.2025 | 4,68 | 4,68 | 4,35 | 4,41 | -7,17% | 168.817,00 |