£5,665
0,72%
Echtzeit-Aktienkurs Investec PLC
Bid:
Ask:
Aktienkurse zur Investec PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,68 | 5,69 | 5,56 | 5,63 | -0,62% | 151.502,00 |
| 14.10.2025 | 5,68 | 5,68 | 5,57 | 5,66 | -0,40% | 243.371,00 |
| 13.10.2025 | 5,69 | 5,71 | 5,64 | 5,68 | 0,75% | 87.512,00 |
| 10.10.2025 | 5,68 | 5,75 | 5,63 | 5,64 | -0,44% | 240.530,00 |
| 09.10.2025 | 5,55 | 5,68 | 5,55 | 5,67 | 1,61% | 91.234,00 |
| 08.10.2025 | 5,55 | 5,58 | 5,51 | 5,58 | 0,59% | 93.334,00 |
| 07.10.2025 | 5,57 | 5,62 | 5,53 | 5,54 | -1,29% | 111.830,00 |
| 06.10.2025 | 5,65 | 5,65 | 5,53 | 5,62 | -0,94% | 187.619,00 |
| 03.10.2025 | 5,60 | 5,70 | 5,58 | 5,67 | 1,67% | 202.636,00 |
| 02.10.2025 | 5,70 | 5,70 | 5,52 | 5,58 | -0,36% | 252.199,00 |
| 01.10.2025 | 5,51 | 5,60 | 5,50 | 5,60 | 0,95% | 163.671,00 |
| 30.09.2025 | 5,72 | 5,72 | 5,48 | 5,54 | -2,30% | 188.768,00 |
| 29.09.2025 | 5,71 | 5,71 | 5,61 | 5,67 | 0,53% | 255.394,00 |
| 26.09.2025 | 5,46 | 5,65 | 5,45 | 5,64 | 0,80% | 222.767,00 |
| 25.09.2025 | 5,73 | 5,73 | 5,59 | 5,60 | -2,64% | 241.021,00 |
| 24.09.2025 | 5,67 | 5,80 | 5,64 | 5,75 | 1,55% | 132.482,00 |
| 23.09.2025 | 5,70 | 5,70 | 5,53 | 5,66 | 1,15% | 352.375,00 |
| 22.09.2025 | 5,65 | 5,65 | 5,51 | 5,60 | -2,47% | 221.974,00 |
| 19.09.2025 | 5,84 | 5,86 | 5,66 | 5,74 | -1,88% | 603.277,00 |
| 18.09.2025 | 5,78 | 5,89 | 5,78 | 5,85 | 1,12% | 213.859,00 |
| 17.09.2025 | 5,77 | 5,81 | 5,73 | 5,79 | 0,87% | 389.444,00 |
| 16.09.2025 | 5,81 | 5,83 | 5,73 | 5,74 | -0,78% | 326.901,00 |
| 15.09.2025 | 5,76 | 5,82 | 5,74 | 5,78 | 0,96% | 390.828,00 |
| 12.09.2025 | 5,77 | 5,79 | 5,71 | 5,73 | -1,59% | 278.239,00 |
| 11.09.2025 | 5,80 | 5,84 | 5,75 | 5,82 | 0,56% | - |
| 10.09.2025 | 5,85 | 5,86 | 5,77 | 5,79 | -0,53% | - |
| 09.09.2025 | 5,83 | 5,84 | 5,80 | 5,82 | -0,37% | - |
| 08.09.2025 | 5,49 | 5,86 | 5,49 | 5,84 | 7,32% | - |
| 05.09.2025 | 5,44 | 5,51 | 5,41 | 5,44 | 0,28% | 248.992,00 |
| 04.09.2025 | 5,38 | 5,44 | 5,35 | 5,43 | 1,21% | 379.619,00 |
| 03.09.2025 | 5,39 | 5,40 | 5,32 | 5,36 | -0,23% | 198.077,00 |
| 02.09.2025 | 5,50 | 5,53 | 5,34 | 5,37 | -2,32% | 526.738,00 |
| 01.09.2025 | 5,47 | 5,53 | 5,41 | 5,50 | 1,38% | 156.855,00 |
| 29.08.2025 | 5,53 | 5,55 | 5,42 | 5,43 | -2,12% | 266.137,00 |
| 28.08.2025 | 5,46 | 5,58 | 5,46 | 5,54 | 1,79% | 101.631,00 |
| 27.08.2025 | 5,48 | 5,51 | 5,42 | 5,45 | -0,91% | 224.743,00 |
| 26.08.2025 | 5,56 | 5,56 | 5,46 | 5,50 | -1,85% | 434.083,00 |
| 25.08.2025 | 5,60 | 5,61 | 5,59 | 5,60 | 0,15% | - |
| 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 |