Ninety One PLC (N91)

N91
🏛️ Vereinigtes Königreich →
201.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 199.81 199.81 199.81 199.81 2.5K
08:01 199.70 199.70 199.70 199.70 0.8K
08:02 200.00 200.00 199.30 199.30 3.7K
08:03 198.90 198.90 198.80 198.80 2.8K
08:04 198.70 198.70 198.50 198.50 1.0K
08:05 198.80 198.80 197.90 197.90 2.6K
08:14 198.00 198.00 198.00 198.00 1.1K
08:15 197.70 197.70 197.40 197.40 1.9K
08:19 197.50 198.30 197.50 198.30 1.5K
08:30 198.00 198.00 198.00 198.00 0.0K
08:39 198.40 198.50 198.40 198.50 0.8K
08:53 198.30 198.30 197.80 197.80 0.8K
08:54 198.10 198.10 198.10 198.10 0.4K
08:55 197.90 197.90 197.90 197.90 0.4K
08:59 197.70 197.70 197.70 197.70 0.0K
09:00 197.60 197.60 197.60 197.60 0.3K
09:03 197.40 197.40 197.40 197.40 0.8K
09:07 197.50 197.50 197.50 197.50 0.5K
09:14 197.20 197.20 197.20 197.20 0.7K
09:26 197.30 197.30 197.20 197.20 0.4K
09:38 197.20 197.20 197.20 197.20 1.0K
09:41 197.00 197.00 197.00 197.00 0.3K
09:44 197.30 197.30 197.30 197.30 2.6K
09:45 197.40 197.40 197.40 197.40 0.0K
09:50 197.40 197.40 197.40 197.40 0.0K
09:52 197.30 197.30 197.30 197.30 1.1K
09:55 197.30 197.30 197.30 197.30 0.3K
09:56 197.30 197.30 197.30 197.30 0.2K
09:57 197.30 197.30 197.30 197.30 0.1K
09:59 197.30 197.30 197.30 197.30 0.1K
10:00 197.40 197.40 197.40 197.40 0.3K
10:01 197.30 197.30 197.30 197.30 1.1K
10:04 197.10 197.10 197.10 197.10 0.9K
10:05 197.20 197.20 197.20 197.20 0.8K
10:06 197.30 197.40 197.30 197.30 1.2K
10:07 197.40 197.40 197.40 197.40 0.5K
10:08 197.58 197.58 197.50 197.50 1.4K
10:11 197.60 197.60 197.60 197.60 0.7K
10:12 197.70 197.70 197.70 197.70 0.2K
10:20 197.80 197.80 197.80 197.80 0.3K
10:22 197.80 197.80 197.80 197.80 0.3K
10:24 197.80 197.80 197.80 197.80 0.0K
10:27 198.00 198.00 198.00 198.00 0.3K
10:29 197.90 197.90 197.90 197.90 0.1K
10:34 198.10 198.10 198.10 198.10 0.3K
10:37 197.99 198.10 197.99 198.10 1.8K
10:43 197.90 197.90 197.90 197.90 0.5K
10:44 198.10 198.10 198.10 198.10 1.0K
10:48 198.10 198.10 198.10 198.10 0.2K
10:49 198.10 198.10 198.10 198.10 0.3K
10:52 198.30 198.30 198.30 198.30 0.0K
10:55 198.10 198.20 198.10 198.20 1.1K
11:00 198.20 198.20 198.10 198.10 0.7K
11:01 198.00 198.00 198.00 198.00 0.9K
11:05 198.10 198.10 198.10 198.10 0.1K
11:09 198.00 198.00 198.00 198.00 0.5K
11:21 197.70 197.70 197.60 197.60 0.8K
11:22 197.60 197.60 197.60 197.60 0.0K
11:23 197.80 197.80 197.80 197.80 0.6K
11:27 197.90 197.90 197.90 197.90 0.3K
11:41 197.90 197.90 197.90 197.90 1.3K
11:42 197.90 197.90 197.80 197.80 1.1K
11:57 197.90 197.90 197.90 197.90 0.2K
12:00 197.90 197.90 197.90 197.90 2.2K
12:01 197.90 197.90 197.90 197.90 0.6K
12:02 197.80 197.90 197.80 197.90 1.2K
12:04 197.90 197.90 197.80 197.80 2.1K
12:06 197.80 197.90 197.80 197.90 1.3K
12:09 197.90 197.90 197.90 197.90 0.2K
12:10 198.00 198.20 198.00 198.00 2.4K
12:11 198.10 198.10 198.10 198.10 0.2K
12:20 198.50 198.60 198.50 198.60 1.1K
12:22 198.60 198.60 198.41 198.41 15.6K
12:23 198.70 198.70 198.70 198.70 0.5K
12:27 198.90 198.90 198.75 198.75 5.9K
12:28 198.70 198.70 198.70 198.70 0.4K
12:30 198.60 198.60 198.60 198.60 0.3K
12:32 198.80 198.90 198.80 198.90 2.7K
12:34 198.90 198.90 198.80 198.80 1.4K
12:36 198.80 198.80 198.80 198.80 0.6K
12:37 198.90 198.90 198.90 198.90 0.9K
12:38 199.00 199.00 199.00 199.00 0.1K
12:51 199.10 199.10 199.10 199.10 1.3K
12:52 199.00 199.00 199.00 199.00 0.5K
12:58 199.00 199.00 199.00 199.00 0.7K
12:59 198.80 198.80 198.80 198.80 3.2K
13:00 199.00 199.00 199.00 199.00 0.7K
13:02 198.90 198.90 198.90 198.90 0.9K
13:03 199.00 199.10 199.00 199.10 1.4K
13:04 199.10 199.60 199.10 199.60 4.1K
13:05 199.50 199.50 199.50 199.50 0.2K
13:08 199.60 199.70 199.60 199.70 2.9K
13:20 200.00 200.00 200.00 200.00 0.0K
13:21 199.70 199.70 199.70 199.70 0.6K
13:24 199.60 199.60 199.00 199.00 6.6K
13:26 199.30 199.30 199.00 199.00 2.7K
13:27 199.00 199.00 199.00 199.00 1.0K
13:28 199.00 199.00 198.90 198.90 1.2K
13:29 199.05 199.05 198.90 198.90 0.9K
13:30 199.10 199.30 199.00 199.30 2.2K
13:37 199.60 199.60 199.60 199.60 0.4K
13:38 199.60 199.70 199.60 199.70 1.3K
13:40 199.70 199.70 199.70 199.70 0.3K
13:45 199.60 199.60 199.60 199.60 0.5K
13:50 199.70 199.70 199.60 199.60 4.1K
13:51 199.60 199.60 199.60 199.60 0.6K
13:52 199.60 199.60 199.30 199.40 4.7K
13:53 199.60 199.60 199.60 199.60 0.6K
13:57 199.50 199.50 199.40 199.40 1.3K
13:58 199.30 199.40 199.30 199.40 0.8K
14:00 199.30 199.40 199.30 199.30 5.0K
14:01 199.30 199.30 199.20 199.20 1.6K
14:02 199.30 199.30 199.20 199.20 2.6K
14:03 199.30 199.30 199.20 199.20 1.3K
14:04 199.20 199.20 199.20 199.20 0.3K
14:05 199.20 199.20 199.20 199.20 0.0K
14:06 199.10 199.10 199.10 199.10 0.0K
14:07 199.20 199.20 199.20 199.20 2.5K
14:09 199.10 199.10 199.10 199.10 2.5K
14:11 199.10 199.10 199.00 199.00 0.6K
14:17 199.10 199.10 199.10 199.10 1.1K
14:18 199.00 199.00 199.00 199.00 0.1K
14:22 199.20 199.20 199.20 199.20 0.4K
14:24 199.20 199.20 199.20 199.20 0.6K
14:25 199.10 199.10 199.10 199.10 0.7K
14:27 199.50 199.50 199.50 199.50 0.0K
14:29 199.30 199.30 199.30 199.30 0.2K
14:30 199.40 199.50 199.30 199.50 3.2K
14:32 199.80 199.80 199.80 199.80 0.0K
14:33 199.80 199.80 199.50 199.50 15.7K
14:34 199.50 199.80 199.50 199.80 0.6K
14:35 199.60 199.60 199.60 199.60 1.4K
14:36 199.60 199.70 199.60 199.70 3.2K
14:37 199.60 199.60 199.40 199.40 3.0K
14:39 199.40 199.70 199.40 199.40 4.5K
14:40 199.60 199.60 199.40 199.40 1.6K
14:41 199.40 199.40 199.40 199.40 2.1K
14:42 199.60 199.60 199.60 199.60 0.3K
14:43 199.60 199.80 199.60 199.60 3.9K
14:44 199.50 199.60 199.50 199.60 1.7K
14:45 199.70 199.70 199.50 199.50 0.5K
14:46 199.70 199.90 199.70 199.80 3.6K
14:47 199.80 199.90 199.80 199.80 3.4K
14:48 199.80 199.80 199.80 199.80 4.3K
14:49 199.70 199.80 199.70 199.80 2.3K
14:50 199.70 199.70 199.70 199.70 0.1K
14:51 199.60 199.80 199.60 199.80 2.4K
14:52 200.00 200.20 199.80 199.80 12.8K
14:53 199.80 200.00 199.80 199.80 5.8K
14:54 199.80 200.00 199.80 199.80 2.8K
14:55 199.80 200.00 199.70 200.00 14.9K
14:56 199.80 199.90 199.80 199.80 1.4K
14:57 199.90 200.00 199.90 199.90 4.2K
14:59 199.90 199.90 199.80 199.80 4.8K
15:00 199.70 199.80 199.70 199.80 3.1K
15:01 199.80 199.80 199.50 199.70 3.1K
15:02 199.60 199.60 199.60 199.60 1.2K
15:03 199.70 199.70 199.70 199.70 0.9K
15:04 199.60 199.60 199.60 199.60 0.7K
15:05 199.60 199.60 199.60 199.60 0.0K
15:06 199.60 199.60 199.60 199.60 2.6K
15:07 199.50 199.50 199.40 199.40 1.1K
15:08 199.50 199.60 199.40 199.60 0.2K
15:09 199.60 199.60 199.60 199.60 1.2K
15:10 199.40 199.70 199.40 199.52 3.0K
15:14 199.45 199.90 199.45 199.90 3.2K
15:15 199.60 199.70 199.60 199.60 1.1K
15:16 199.60 199.80 199.60 199.80 1.9K
15:18 199.70 199.80 199.70 199.80 1.8K
15:19 199.80 200.00 199.80 200.00 11.4K
15:20 200.20 200.20 200.20 200.20 1.0K
15:22 200.20 200.20 200.20 200.20 0.4K
15:23 200.20 200.20 200.20 200.20 1.1K
15:24 200.20 200.20 200.20 200.20 3.7K
15:25 200.00 200.20 200.00 200.00 9.0K
15:27 199.90 199.90 199.90 199.90 5.8K
15:28 199.90 199.90 199.90 199.90 0.3K
15:31 199.90 200.00 199.90 200.00 5.6K
15:32 200.00 200.00 200.00 200.00 0.7K
15:33 200.20 200.20 200.20 200.20 0.1K
15:39 200.40 200.40 200.40 200.40 5.4K
15:40 200.60 200.60 200.60 200.60 1.2K
15:41 200.40 200.40 200.40 200.40 0.7K
15:44 200.40 200.40 200.40 200.40 0.5K
15:45 200.36 200.36 200.36 200.36 0.3K
15:46 200.40 200.40 200.40 200.40 1.1K
15:51 200.40 200.40 200.40 200.40 0.6K
15:54 200.20 200.20 200.20 200.20 0.3K
15:58 200.20 200.20 200.20 200.20 0.3K
16:00 200.00 200.00 200.00 200.00 2.2K
16:04 200.20 200.20 200.20 200.20 0.6K
16:07 200.40 200.40 200.40 200.40 2.4K
16:10 200.57 200.57 200.57 200.57 3.3K
16:15 200.40 200.60 200.40 200.60 0.9K
16:16 200.20 200.20 200.20 200.20 0.9K
16:17 200.40 200.40 200.40 200.40 0.6K
16:18 200.44 200.60 200.44 200.60 1.3K
16:20 200.80 200.80 200.80 200.80 0.2K
16:21 200.80 200.80 200.80 200.80 0.3K
16:22 200.80 200.80 200.80 200.80 0.0K
16:23 200.60 200.60 200.60 200.60 0.7K
16:25 200.80 200.80 200.80 200.80 0.0K
16:29 200.70 200.70 200.70 200.70 0.5K
16:35 201.00 201.00 201.00 201.00 115.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar