2,005€
-3,61%
Echtzeit-Aktienkurs Ninety One Ltd.
Bid:
Ask:
Aktienkurse zur Ninety One Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,05 | 2,06 | 2,00 | 2,00 | -3,85% | - |
| 12.06.2025 | 2,06 | 2,08 | 2,04 | 2,08 | 0,97% | - |
| 11.06.2025 | 2,08 | 2,10 | 2,05 | 2,06 | -0,96% | - |
| 10.06.2025 | 2,08 | 2,10 | 2,07 | 2,08 | 0,00% | - |
| 09.06.2025 | 2,04 | 2,11 | 2,03 | 2,08 | 2,21% | - |
| 06.06.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 0,74% | - |
| 05.06.2025 | 2,02 | 2,06 | 1,99 | 2,02 | -0,25% | - |
| 04.06.2025 | 1,91 | 2,04 | 1,90 | 2,03 | 6,30% | - |
| 03.06.2025 | 1,90 | 1,91 | 1,88 | 1,91 | 0,00% | - |
| 02.06.2025 | 1,87 | 1,91 | 1,86 | 1,91 | 1,33% | - |
| 30.05.2025 | 1,87 | 1,91 | 1,86 | 1,88 | 0,80% | - |
| 29.05.2025 | 1,88 | 1,89 | 1,85 | 1,87 | 0,00% | - |
| 28.05.2025 | 1,87 | 1,88 | 1,85 | 1,87 | -0,53% | - |
| 27.05.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 3,02% | - |
| 26.05.2025 | 1,82 | 1,85 | 1,82 | 1,82 | -0,27% | - |
| 23.05.2025 | 1,81 | 1,85 | 1,80 | 1,83 | 1,11% | - |
| 22.05.2025 | 1,83 | 1,83 | 1,79 | 1,81 | -1,10% | - |
| 21.05.2025 | 1,84 | 1,86 | 1,82 | 1,83 | -1,08% | - |
| 20.05.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 0,54% | - |
| 19.05.2025 | 1,88 | 1,88 | 1,82 | 1,84 | -2,65% | - |
| 16.05.2025 | 1,87 | 1,89 | 1,85 | 1,89 | 1,07% | - |
| 15.05.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 0,27% | - |
| 14.05.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,81% | - |
| 13.05.2025 | 1,84 | 1,86 | 1,82 | 1,85 | 0,54% | - |
| 12.05.2025 | 1,79 | 1,87 | 1,79 | 1,84 | 3,38% | - |
| 09.05.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -0,84% | - |
| 08.05.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 1,42% | - |
| 07.05.2025 | 1,75 | 1,77 | 1,73 | 1,77 | 1,73% | - |
| 06.05.2025 | 1,78 | 1,79 | 1,73 | 1,74 | -2,53% | - |
| 05.05.2025 | 1,77 | 1,80 | 1,75 | 1,78 | 0,28% | - |
| 02.05.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 5,97% | - |
| 30.04.2025 | 1,67 | 1,72 | 1,67 | 1,68 | 0,00% | - |
| 29.04.2025 | 1,64 | 1,69 | 1,63 | 1,68 | 1,82% | - |
| 28.04.2025 | 1,64 | 1,65 | 1,63 | 1,65 | -0,30% | - |
| 25.04.2025 | 1,64 | 1,65 | 1,62 | 1,65 | 0,92% | - |
| 24.04.2025 | 1,63 | 1,65 | 1,61 | 1,64 | 0,62% | - |
| 23.04.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 3,17% | - |
| 22.04.2025 | 1,53 | 1,59 | 1,53 | 1,58 | 1,61% | - |
| 17.04.2025 | 1,52 | 1,57 | 1,52 | 1,55 | 2,31% | - |
| 16.04.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 1,00% | - |
| 15.04.2025 | 1,45 | 1,52 | 1,45 | 1,50 | 3,45% | - |
| 14.04.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 2,47% | - |
| 11.04.2025 | 1,45 | 1,46 | 1,36 | 1,42 | -2,41% | - |
| 10.04.2025 | 1,40 | 1,53 | 1,40 | 1,45 | 0,35% | - |
| 09.04.2025 | 1,38 | 1,45 | 1,34 | 1,45 | 4,33% | - |
| 08.04.2025 | 1,39 | 1,44 | 1,36 | 1,39 | 0,73% | - |
| 07.04.2025 | 1,39 | 1,42 | 1,24 | 1,38 | -3,85% | - |
| 04.04.2025 | 1,57 | 1,57 | 1,42 | 1,43 | -8,63% | - |
| 03.04.2025 | 1,68 | 1,68 | 1,55 | 1,57 | -7,94% | - |
| 02.04.2025 | 1,77 | 1,78 | 1,69 | 1,70 | -3,68% | - |
| 01.04.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 0,57% | - |
| 31.03.2025 | 1,78 | 1,79 | 1,74 | 1,76 | -0,28% | - |
| 28.03.2025 | 1,78 | 1,81 | 1,76 | 1,76 | -1,12% | - |
| 27.03.2025 | 1,80 | 1,82 | 1,78 | 1,78 | -1,11% | - |
| 26.03.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 1,12% | - |
| 25.03.2025 | 1,80 | 1,82 | 1,78 | 1,78 | 0,00% | - |
| 24.03.2025 | 1,79 | 1,81 | 1,78 | 1,78 | 0,00% | - |
| 21.03.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,28% | - |
| 20.03.2025 | 1,78 | 1,81 | 1,78 | 1,79 | 0,00% | - |
| 19.03.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 1,13% | - |
| 18.03.2025 | 1,78 | 1,81 | 1,76 | 1,77 | -0,28% | - |
| 17.03.2025 | 1,78 | 1,79 | 1,76 | 1,77 | -0,84% | - |
| 14.03.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 1,71% | - |
| 13.03.2025 | 1,74 | 1,76 | 1,73 | 1,76 | 0,86% | - |
| 12.03.2025 | 1,72 | 1,76 | 1,72 | 1,74 | 1,46% | - |
| 11.03.2025 | 1,70 | 1,74 | 1,68 | 1,72 | 1,78% | - |
| 10.03.2025 | 1,74 | 1,75 | 1,68 | 1,69 | -2,88% | - |
| 07.03.2025 | 1,70 | 1,79 | 1,70 | 1,74 | 1,17% | - |
| 06.03.2025 | 1,69 | 1,72 | 1,68 | 1,72 | 3,31% | - |
| 05.03.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -0,90% | - |
| 04.03.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -0,89% | - |
| 03.03.2025 | 1,71 | 1,72 | 1,69 | 1,69 | 0,00% | - |
| 28.02.2025 | 1,74 | 1,75 | 1,69 | 1,69 | -2,59% | - |
| 27.02.2025 | 1,76 | 1,78 | 1,74 | 1,74 | -0,29% | - |
| 26.02.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,58% | - |
| 25.02.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -1,14% | - |
| 24.02.2025 | 1,77 | 1,78 | 1,75 | 1,75 | -0,85% | - |
| 21.02.2025 | 1,79 | 1,79 | 1,76 | 1,77 | 0,86% | - |
| 20.02.2025 | 1,76 | 1,78 | 1,75 | 1,75 | -0,85% | - |
| 19.02.2025 | 1,76 | 1,81 | 1,75 | 1,77 | -0,28% | - |
| 18.02.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,85% | - |
| 17.02.2025 | 1,77 | 1,77 | 1,74 | 1,76 | -0,28% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 13.02.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 0,28% | - |
| 12.02.2025 | 1,77 | 1,80 | 1,76 | 1,76 | -0,57% | - |
| 11.02.2025 | 1,78 | 1,81 | 1,77 | 1,77 | -1,94% | - |
| 10.02.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,84% | - |
| 07.02.2025 | 1,79 | 1,81 | 1,77 | 1,79 | 0,28% | - |
| 06.02.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,56% | - |
| 05.02.2025 | 1,80 | 1,81 | 1,76 | 1,77 | -1,39% | - |
| 04.02.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 0,56% | - |
| 03.02.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 0,85% | - |
| 31.01.2025 | 1,81 | 1,82 | 1,77 | 1,77 | -1,94% | - |
| 30.01.2025 | 1,80 | 1,81 | 1,78 | 1,81 | 1,12% | - |
| 29.01.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,56% | - |
| 28.01.2025 | 1,78 | 1,78 | 1,74 | 1,78 | 0,85% | - |
| 27.01.2025 | 1,79 | 1,80 | 1,74 | 1,76 | -2,22% | - |
| 24.01.2025 | 1,82 | 1,84 | 1,80 | 1,80 | 0,00% | - |
| 23.01.2025 | 1,82 | 1,82 | 1,77 | 1,80 | -0,55% | - |
| 22.01.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,70% | - |