1,900€
-3,55%
Echtzeit-Aktienkurs Ninety One Ltd.
Bid:
Ask:
Aktienkurse zur Ninety One Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,04 | 2,05 | 2,00 | 2,00 | -3,61% | - |
| 12.06.2025 | 1,94 | 2,08 | 1,94 | 2,08 | 0,97% | - |
| 11.06.2025 | 1,97 | 2,09 | 1,97 | 2,06 | -0,96% | - |
| 10.06.2025 | 2,08 | 2,10 | 2,06 | 2,08 | 0,00% | - |
| 09.06.2025 | 2,03 | 2,10 | 2,02 | 2,08 | 1,97% | - |
| 06.06.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | - |
| 05.06.2025 | 1,92 | 2,06 | 1,92 | 2,02 | 5,50% | - |
| 04.06.2025 | 1,81 | 2,04 | 1,81 | 1,91 | 0,53% | - |
| 03.06.2025 | 1,91 | 1,91 | 1,88 | 1,90 | -0,26% | - |
| 02.06.2025 | 1,87 | 1,91 | 1,86 | 1,91 | 1,33% | - |
| 30.05.2025 | 1,87 | 1,90 | 1,86 | 1,88 | 0,80% | - |
| 29.05.2025 | 1,88 | 1,88 | 1,85 | 1,87 | 0,54% | - |
| 28.05.2025 | 1,87 | 1,88 | 1,85 | 1,86 | -0,80% | - |
| 27.05.2025 | 1,74 | 1,88 | 1,74 | 1,87 | 3,60% | - |
| 26.05.2025 | 1,74 | 1,84 | 1,74 | 1,81 | -0,82% | - |
| 23.05.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 0,83% | - |
| 22.05.2025 | 1,72 | 1,82 | 1,72 | 1,81 | -0,28% | - |
| 21.05.2025 | 1,83 | 1,85 | 1,81 | 1,81 | -1,63% | - |
| 20.05.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 0,00% | - |
| 19.05.2025 | 1,77 | 1,87 | 1,77 | 1,84 | -2,39% | - |
| 16.05.2025 | 1,77 | 1,89 | 1,77 | 1,89 | 0,80% | - |
| 15.05.2025 | 1,85 | 1,87 | 1,84 | 1,87 | 0,54% | - |
| 14.05.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,81% | - |
| 13.05.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 0,82% | - |
| 12.05.2025 | 1,80 | 1,86 | 1,77 | 1,83 | 3,10% | - |
| 09.05.2025 | 1,70 | 1,81 | 1,70 | 1,78 | -0,84% | - |
| 08.05.2025 | 1,78 | 1,81 | 1,75 | 1,79 | 1,42% | - |
| 07.05.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 1,73% | - |
| 06.05.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -2,53% | - |
| 05.05.2025 | 1,77 | 1,80 | 1,75 | 1,78 | 0,56% | - |
| 02.05.2025 | 1,75 | 1,77 | 1,68 | 1,77 | 3,21% | - |
| 30.04.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 2,39% | - |
| 29.04.2025 | 1,64 | 1,69 | 1,60 | 1,68 | 2,45% | - |
| 28.04.2025 | 1,56 | 1,65 | 1,56 | 1,64 | -0,61% | - |
| 25.04.2025 | 1,65 | 1,65 | 1,62 | 1,65 | 0,30% | - |
| 24.04.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 1,55% | - |
| 23.04.2025 | 1,53 | 1,64 | 1,53 | 1,62 | 1,57% | - |
| 22.04.2025 | 1,45 | 1,59 | 1,45 | 1,59 | 2,25% | - |
| 17.04.2025 | 1,44 | 1,57 | 1,44 | 1,56 | 3,32% | - |
| 16.04.2025 | 1,48 | 1,53 | 1,48 | 1,51 | 0,33% | - |
| 15.04.2025 | 1,45 | 1,52 | 1,45 | 1,50 | 3,45% | - |
| 14.04.2025 | 1,36 | 1,46 | 1,36 | 1,45 | 2,11% | - |
| 11.04.2025 | 1,45 | 1,45 | 1,36 | 1,42 | -1,05% | - |
| 10.04.2025 | 1,48 | 1,52 | 1,41 | 1,44 | -3,37% | - |
| 09.04.2025 | 1,34 | 1,49 | 1,34 | 1,49 | 8,39% | - |
| 08.04.2025 | 1,39 | 1,43 | 1,36 | 1,37 | 0,00% | - |
| 07.04.2025 | 1,30 | 1,41 | 1,11 | 1,37 | -3,52% | - |
| 04.04.2025 | 1,53 | 1,54 | 1,42 | 1,42 | -8,09% | - |
| 03.04.2025 | 1,65 | 1,69 | 1,54 | 1,55 | -9,12% | - |
| 02.04.2025 | 1,68 | 1,77 | 1,68 | 1,70 | -3,68% | - |
| 01.04.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,00% | - |
| 31.03.2025 | 1,78 | 1,79 | 1,74 | 1,77 | 0,57% | - |
| 28.03.2025 | 1,79 | 1,81 | 1,75 | 1,76 | -1,13% | - |
| 27.03.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -1,11% | - |
| 26.03.2025 | 1,77 | 1,81 | 1,77 | 1,80 | 0,84% | - |
| 25.03.2025 | 1,79 | 1,81 | 1,78 | 1,78 | 0,28% | - |
| 24.03.2025 | 1,78 | 1,80 | 1,78 | 1,78 | -0,28% | - |
| 21.03.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 0,56% | - |
| 20.03.2025 | 1,78 | 1,80 | 1,77 | 1,77 | -1,12% | - |
| 19.03.2025 | 1,75 | 1,80 | 1,75 | 1,79 | 1,42% | - |
| 18.03.2025 | 1,78 | 1,81 | 1,77 | 1,77 | -0,28% | - |
| 17.03.2025 | 1,76 | 1,79 | 1,76 | 1,77 | -1,12% | - |
| 14.03.2025 | 1,77 | 1,79 | 1,76 | 1,79 | 1,99% | - |
| 13.03.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 0,86% | - |
| 12.03.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 1,46% | - |
| 11.03.2025 | 1,70 | 1,73 | 1,68 | 1,72 | 2,08% | - |
| 10.03.2025 | 1,72 | 1,75 | 1,68 | 1,68 | -3,17% | - |
| 07.03.2025 | 1,70 | 1,79 | 1,70 | 1,74 | 1,17% | - |
| 06.03.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 2,69% | - |
| 05.03.2025 | 1,69 | 1,71 | 1,65 | 1,67 | 0,00% | - |
| 04.03.2025 | 1,69 | 1,72 | 1,67 | 1,67 | 0,00% | - |
| 03.03.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -0,89% | - |
| 28.02.2025 | 1,74 | 1,75 | 1,69 | 1,69 | -2,32% | - |
| 27.02.2025 | 1,76 | 1,77 | 1,73 | 1,73 | -0,58% | - |
| 26.02.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,00% | - |
| 25.02.2025 | 1,75 | 1,76 | 1,71 | 1,74 | -0,57% | - |
| 24.02.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,57% | - |
| 21.02.2025 | 1,75 | 1,79 | 1,75 | 1,76 | 0,29% | - |
| 20.02.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,85% | - |
| 19.02.2025 | 1,77 | 1,80 | 1,75 | 1,77 | -0,56% | - |
| 18.02.2025 | 1,76 | 1,78 | 1,75 | 1,78 | 1,14% | - |
| 17.02.2025 | 1,76 | 1,76 | 1,74 | 1,76 | -0,28% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -0,28% | - |
| 13.02.2025 | 1,77 | 1,77 | 1,74 | 1,77 | 0,57% | - |
| 12.02.2025 | 1,77 | 1,79 | 1,76 | 1,76 | -0,57% | - |
| 11.02.2025 | 1,78 | 1,81 | 1,77 | 1,77 | -1,94% | - |
| 10.02.2025 | 1,82 | 1,82 | 1,78 | 1,80 | 1,41% | - |
| 07.02.2025 | 1,78 | 1,81 | 1,77 | 1,78 | -0,28% | - |
| 06.02.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 0,56% | - |
| 05.02.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -1,67% | - |
| 04.02.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,56% | - |
| 03.02.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 1,42% | - |
| 31.01.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,94% | - |
| 30.01.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,84% | - |
| 29.01.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | - |
| 28.01.2025 | 1,78 | 1,79 | 1,74 | 1,79 | 1,13% | - |
| 27.01.2025 | 1,75 | 1,79 | 1,74 | 1,77 | -1,94% | - |
| 24.01.2025 | 1,82 | 1,83 | 1,80 | 1,80 | -0,28% | - |
| 23.01.2025 | 1,81 | 1,81 | 1,77 | 1,81 | -0,28% | - |
| 22.01.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | - |