£6,697
-1,98%
Echtzeit-Aktienkurs Investec PLC
Bid:
Ask:
Aktienkurse zur Investec PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,80 | 6,81 | 6,65 | 6,65 | -2,67% | 476.144,00 |
| 08.09.2026 | 6,65 | 6,83 | 6,64 | 6,83 | 2,28% | 169.267,00 |
| 07.09.2026 | 6,67 | 6,70 | 6,64 | 6,68 | 0,07% | 120.275,00 |
| 04.09.2026 | 6,59 | 6,70 | 6,57 | 6,68 | 0,98% | 494.157,00 |
| 03.09.2026 | 6,61 | 6,66 | 6,54 | 6,61 | -0,38% | 189.227,00 |
| 02.09.2026 | 6,56 | 6,68 | 6,53 | 6,64 | 1,22% | 242.863,00 |
| 01.09.2026 | 6,62 | 6,62 | 6,43 | 6,56 | -1,14% | 313.676,00 |
| 31.08.2026 | 6,69 | 6,69 | 6,63 | 6,63 | -0,12% | - |
| 28.08.2026 | 6,50 | 6,65 | 6,50 | 6,64 | 2,95% | 237.407,00 |
| 27.08.2026 | 6,41 | 6,50 | 6,39 | 6,45 | 0,82% | 177.680,00 |
| 26.08.2026 | 6,46 | 6,49 | 6,38 | 6,40 | 0,47% | 459.171,00 |
| 25.08.2026 | 6,40 | 6,40 | 6,32 | 6,37 | -0,08% | 119.944,00 |
| 24.08.2026 | 6,37 | 6,37 | 6,33 | 6,37 | 0,47% | 145.441,00 |
| 21.08.2026 | 6,34 | 6,40 | 6,30 | 6,34 | -0,39% | 189.265,00 |
| 20.08.2026 | 6,40 | 6,40 | 6,31 | 6,37 | -4,29% | 327.085,00 |
| 19.08.2026 | 6,63 | 6,69 | 6,63 | 6,65 | 0,00% | 391.291,00 |
| 18.08.2026 | 6,66 | 6,68 | 6,62 | 6,65 | -0,08% | 178.266,00 |
| 17.08.2026 | 6,76 | 6,77 | 6,64 | 6,66 | -1,22% | 236.755,00 |
| 14.08.2026 | 6,85 | 6,85 | 6,72 | 6,74 | -0,41% | 121.017,00 |
| 13.08.2026 | 6,76 | 6,82 | 6,73 | 6,77 | 1,01% | 180.044,00 |
| 12.08.2026 | 6,76 | 6,79 | 6,67 | 6,70 | 0,04% | 318.070,00 |
| 11.08.2026 | 6,72 | 6,75 | 6,69 | 6,70 | -0,63% | 265.528,00 |
| 10.08.2026 | 6,76 | 6,76 | 6,71 | 6,74 | 0,08% | 137.094,00 |
| 07.08.2026 | 6,71 | 6,82 | 6,67 | 6,73 | 0,63% | 248.818,00 |
| 06.08.2026 | 6,80 | 6,80 | 6,69 | 6,69 | -0,71% | 112.893,00 |
| 05.08.2026 | 6,75 | 6,77 | 6,68 | 6,74 | 0,45% | 343.740,00 |
| 04.08.2026 | 6,59 | 6,73 | 6,59 | 6,71 | 2,17% | 291.723,00 |
| 03.08.2026 | 6,63 | 6,64 | 6,55 | 6,57 | 0,92% | 235.054,00 |
| 31.07.2026 | 6,49 | 6,60 | 6,49 | 6,51 | 0,81% | 386.116,00 |
| 30.07.2026 | 6,33 | 6,51 | 6,25 | 6,45 | 2,71% | 289.876,00 |
| 29.07.2026 | 6,46 | 6,49 | 6,28 | 6,28 | -2,60% | 300.040,00 |
| 28.07.2026 | 6,42 | 6,48 | 6,38 | 6,45 | 0,12% | 418.526,00 |
| 27.07.2026 | 6,38 | 6,50 | 6,38 | 6,44 | 2,26% | 452.809,00 |
| 24.07.2026 | 6,19 | 6,34 | 6,16 | 6,30 | 2,36% | 519.203,00 |
| 23.07.2026 | 6,34 | 6,36 | 6,14 | 6,16 | -2,73% | 1.114.983,00 |
| 22.07.2026 | 6,29 | 6,36 | 6,16 | 6,33 | 0,20% | 472.602,00 |
| 21.07.2026 | 6,24 | 6,32 | 6,17 | 6,32 | 1,45% | 223.998,00 |
| 20.07.2026 | 6,18 | 6,26 | 6,17 | 6,23 | -0,16% | 518.015,00 |
| 17.07.2026 | 6,13 | 6,24 | 6,13 | 6,24 | 0,65% | 466.165,00 |
| 16.07.2026 | 6,11 | 6,24 | 6,11 | 6,20 | 1,06% | 330.452,00 |
| 15.07.2026 | 6,10 | 6,17 | 6,08 | 6,13 | -0,08% | 472.409,00 |
| 14.07.2026 | 6,05 | 6,16 | 5,97 | 6,14 | 1,15% | 331.260,00 |
| 13.07.2026 | 6,08 | 6,10 | 6,03 | 6,07 | -0,57% | 223.187,00 |
| 10.07.2026 | 6,14 | 6,14 | 6,04 | 6,10 | -0,33% | 387.313,00 |
| 09.07.2026 | 6,14 | 6,18 | 6,03 | 6,12 | 0,91% | 261.334,00 |
| 08.07.2026 | 6,14 | 6,27 | 5,98 | 6,07 | -1,62% | 521.140,00 |
| 07.07.2026 | 6,11 | 6,21 | 6,11 | 6,17 | 0,24% | 245.257,00 |
| 06.07.2026 | 6,07 | 6,16 | 6,04 | 6,15 | 1,15% | 229.662,00 |
| 03.07.2026 | 6,06 | 6,10 | 6,03 | 6,08 | 0,75% | 160.777,00 |
| 02.07.2026 | 6,00 | 6,08 | 5,95 | 6,04 | 0,12% | 799.544,00 |
| 01.07.2026 | 6,01 | 6,04 | 5,86 | 6,03 | 0,04% | 477.020,00 |
| 30.06.2026 | 6,03 | 6,06 | 5,94 | 6,03 | 0,25% | 368.720,00 |
| 29.06.2026 | 6,11 | 6,11 | 6,00 | 6,01 | -1,36% | 259.044,00 |
| 26.06.2026 | 6,24 | 6,25 | 6,07 | 6,09 | -2,20% | 223.759,00 |
| 25.06.2026 | 6,21 | 6,29 | 6,20 | 6,23 | 0,16% | 180.897,00 |
| 24.06.2026 | 6,33 | 6,33 | 6,21 | 6,22 | -2,12% | 556.386,00 |
| 23.06.2026 | 6,28 | 6,37 | 6,26 | 6,36 | -0,86% | 264.979,00 |
| 22.06.2026 | 6,30 | 6,41 | 6,30 | 6,41 | 2,64% | 473.521,00 |
| 19.06.2026 | 6,27 | 6,30 | 6,20 | 6,25 | -0,64% | 946.877,00 |
| 18.06.2026 | 6,32 | 6,35 | 6,18 | 6,29 | -0,67% | 367.947,00 |
| 17.06.2026 | 6,39 | 6,40 | 6,25 | 6,33 | -0,28% | 373.476,00 |
| 16.06.2026 | 6,42 | 6,44 | 6,31 | 6,35 | -0,78% | 328.125,00 |
| 15.06.2026 | 6,51 | 6,54 | 6,39 | 6,40 | -0,62% | 340.729,00 |
| 12.06.2026 | 6,35 | 6,47 | 6,35 | 6,44 | 2,39% | 485.140,00 |
| 11.06.2026 | 6,28 | 6,36 | 6,22 | 6,29 | 0,52% | 429.149,00 |
| 10.06.2026 | 6,20 | 6,26 | 6,16 | 6,25 | 0,85% | 359.834,00 |
| 09.06.2026 | 6,25 | 6,34 | 6,20 | 6,20 | -0,92% | 410.609,00 |
| 08.06.2026 | 6,15 | 6,44 | 6,14 | 6,26 | 0,85% | 513.353,00 |
| 05.06.2026 | 6,33 | 6,41 | 6,20 | 6,21 | -2,82% | 328.303,00 |
| 04.06.2026 | 6,39 | 6,47 | 6,31 | 6,39 | 0,31% | 572.438,00 |
| 03.06.2026 | 6,62 | 6,89 | 6,36 | 6,37 | -3,41% | 1.194.831,00 |
| 02.06.2026 | 6,58 | 6,66 | 6,46 | 6,59 | 2,37% | 643.015,00 |
| 01.06.2026 | 6,51 | 6,54 | 6,41 | 6,44 | -1,79% | 251.607,00 |
| 29.05.2026 | 6,47 | 6,62 | 6,43 | 6,56 | 1,75% | 500.808,00 |
| 28.05.2026 | 6,42 | 6,52 | 6,37 | 6,44 | 0,19% | 628.949,00 |
| 27.05.2026 | 6,38 | 6,45 | 6,38 | 6,43 | 0,70% | 246.869,00 |
| 26.05.2026 | 6,40 | 6,48 | 6,33 | 6,39 | 1,41% | 391.486,00 |
| 25.05.2026 | 6,30 | 6,30 | 6,30 | 6,30 | 0,82% | - |
| 22.05.2026 | 6,43 | 6,46 | 6,22 | 6,25 | -3,48% | 386.240,00 |
| 21.05.2026 | 6,18 | 6,50 | 6,13 | 6,47 | 4,95% | 331.593,00 |
| 20.05.2026 | 6,13 | 6,20 | 6,02 | 6,17 | 1,94% | 408.288,00 |
| 19.05.2026 | 6,02 | 6,08 | 6,01 | 6,05 | 0,79% | 292.678,00 |
| 18.05.2026 | 5,94 | 6,04 | 5,92 | 6,00 | 0,08% | 367.088,00 |
| 15.05.2026 | 6,02 | 6,04 | 5,94 | 6,00 | -1,56% | 416.088,00 |
| 14.05.2026 | 6,02 | 6,11 | 6,02 | 6,09 | 1,16% | 301.391,00 |
| 13.05.2026 | 6,02 | 6,08 | 5,97 | 6,02 | 0,33% | 347.157,00 |
| 12.05.2026 | 6,08 | 6,08 | 5,92 | 6,00 | -2,28% | 377.337,00 |
| 11.05.2026 | 6,21 | 6,24 | 6,13 | 6,14 | 0,41% | 341.178,00 |
| 08.05.2026 | 6,12 | 6,14 | 6,08 | 6,12 | -0,61% | 433.559,00 |
| 07.05.2026 | 6,18 | 6,22 | 6,11 | 6,15 | 0,04% | 537.141,00 |
| 06.05.2026 | 6,15 | 6,29 | 6,15 | 6,15 | 1,65% | 606.340,00 |
| 05.05.2026 | 6,26 | 6,26 | 6,03 | 6,05 | -3,37% | 367.486,00 |
| 04.05.2026 | 6,30 | 6,32 | 6,22 | 6,26 | -0,15% | - |
| 01.05.2026 | 6,30 | 6,30 | 6,10 | 6,27 | -0,16% | 103.289,00 |
| 30.04.2026 | 6,29 | 6,30 | 6,11 | 6,28 | 1,13% | 225.881,00 |
| 29.04.2026 | 6,28 | 6,28 | 6,20 | 6,21 | -0,80% | 361.616,00 |
| 28.04.2026 | 6,24 | 6,29 | 6,22 | 6,26 | 0,16% | 236.457,00 |
| 27.04.2026 | 6,25 | 6,31 | 6,24 | 6,25 | -0,24% | 192.093,00 |
| 24.04.2026 | 6,33 | 6,34 | 6,21 | 6,27 | -1,73% | 223.683,00 |
| 23.04.2026 | 6,36 | 6,40 | 6,31 | 6,38 | -0,70% | 297.787,00 |