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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 199.30 201.00 197.00 201.00 0.5M
2025-09-25 201.80 202.20 198.10 199.00 0.4M
2025-09-24 199.50 202.40 197.40 202.40 0.3M
2025-09-23 202.00 203.00 200.40 200.80 0.2M
2025-09-22 210.00 210.00 199.60 201.20 0.7M
2025-09-19 194.10 202.00 194.10 200.80 1.4M
2025-09-18 194.10 200.80 194.10 200.20 0.6M
2025-09-17 195.10 195.30 191.70 194.80 0.5M
2025-09-16 187.90 197.70 187.90 192.70 0.6M
2025-09-15 200.60 200.60 192.70 197.20 0.3M
2025-09-12 189.10 196.90 189.10 194.80 0.7M
2025-09-11 201.20 201.20 190.80 196.70 0.4M
2025-09-10 183.50 195.40 183.50 192.10 0.3M
2025-09-09 194.90 194.90 190.90 192.60 1.1M
2025-09-08 180.50 193.20 180.50 192.50 2.8M
2025-09-05 194.90 194.90 187.80 189.50 0.5M
2025-09-04 185.80 188.10 185.70 187.80 1.0M
2025-09-03 186.00 189.20 184.30 186.70 0.7M
2025-09-02 182.80 192.20 182.80 185.50 0.7M
2025-09-01 188.30 191.90 188.30 191.90 0.5M
2025-08-29 195.00 195.00 188.70 189.70 0.4M
2025-08-28 184.00 192.50 184.00 192.00 0.3M
2025-08-27 193.80 194.40 189.30 191.10 0.7M
2025-08-26 193.20 193.20 187.50 192.80 0.8M
2025-08-22 192.40 193.80 188.70 193.50 0.3M
2025-08-21 181.10 190.30 179.60 190.30 0.3M
2025-08-20 189.90 190.10 187.80 190.10 0.4M
2025-08-19 192.70 194.90 189.30 190.90 0.4M
2025-08-18 193.90 194.60 192.00 192.70 0.2M
2025-08-15 199.70 199.70 193.60 194.50 0.4M
2025-08-14 202.00 202.00 193.00 194.20 0.4M
2025-08-13 193.50 195.00 190.70 193.00 0.4M
2025-08-12 193.80 194.40 192.70 192.70 0.3M
2025-08-11 191.90 193.30 191.50 192.60 0.4M
2025-08-08 191.00 193.90 189.80 192.30 0.5M
2025-08-07 191.90 194.00 190.40 191.70 0.6M
2025-08-06 190.20 191.10 189.60 190.90 0.5M
2025-08-05 189.40 190.60 187.20 189.10 0.4M
2025-08-04 179.80 192.00 179.80 189.30 0.6M
2025-08-01 195.40 195.40 184.90 187.80 0.7M
2025-07-31 188.00 190.30 187.10 188.30 0.5M
2025-07-30 188.90 188.90 186.40 188.40 1.1M
2025-07-29 193.90 193.90 187.60 187.60 1.1M
2025-07-28 200.00 200.20 190.30 190.70 0.5M
2025-07-25 195.90 196.00 192.20 193.30 0.4M
2025-07-24 185.90 196.30 185.90 195.20 0.6M
2025-07-23 196.40 197.00 192.60 195.00 0.7M
2025-07-22 196.00 196.00 192.50 194.30 0.7M
2025-07-21 194.40 195.10 193.10 194.80 0.7M
2025-07-18 191.00 193.80 190.40 193.70 1.0M
2025-07-17 198.90 198.90 187.70 190.30 1.7M
2025-07-16 190.00 196.00 190.00 192.00 1.8M
2025-07-15 190.90 193.80 189.50 190.30 0.9M
2025-07-14 190.40 190.40 185.40 189.40 1.1M
2025-07-11 190.90 191.00 185.70 186.80 1.0M
2025-07-10 186.30 188.90 185.30 187.80 0.4M
2025-07-09 185.10 187.60 184.00 184.60 0.8M
2025-07-08 190.00 190.60 186.30 186.70 1.1M
2025-07-07 187.50 189.90 187.30 189.80 1.9M
2025-07-04 185.20 188.00 185.20 187.20 1.2M
2025-07-03 186.80 188.50 184.90 188.10 0.7M
2025-07-02 186.20 186.60 184.10 186.20 1.2M
2025-07-01 187.50 187.50 184.20 185.80 0.5M
2025-06-30 182.70 185.20 182.30 185.20 1.0M
2025-06-27 184.90 184.90 180.20 182.60 0.9M
2025-06-26 179.70 181.40 179.10 181.40 1.1M
2025-06-25 171.50 181.70 171.50 178.90 0.5M
2025-06-24 180.20 181.50 177.90 179.90 0.6M
2025-06-23 179.60 180.60 176.80 178.40 0.4M
2025-06-20 181.70 182.60 178.30 180.20 4.2M
2025-06-19 171.80 179.50 171.80 178.20 0.5M
2025-06-18 182.80 182.80 176.50 180.30 1.3M
2025-06-17 177.00 181.50 174.70 181.10 1.4M
2025-06-16 176.10 176.20 173.70 176.00 0.4M
2025-06-13 170.90 176.40 170.90 172.70 1.1M
2025-06-12 170.70 181.00 170.70 179.00 1.4M
2025-06-11 186.00 186.00 177.20 179.20 1.0M
2025-06-10 180.70 180.70 177.60 177.60 0.7M
2025-06-09 183.00 183.00 175.90 180.40 0.5M
2025-06-06 165.60 176.40 165.60 176.00 1.0M
2025-06-05 186.00 186.00 171.50 173.30 9.2M
2025-06-04 169.90 178.10 162.40 177.60 1.0M
2025-06-03 170.30 170.30 160.90 162.20 0.5M
2025-06-02 160.60 163.50 160.30 163.30 0.7M
2025-05-30 159.60 162.40 159.50 160.80 1.0M
2025-05-29 161.30 161.40 158.40 158.80 0.8M
2025-05-28 160.00 160.10 158.80 159.20 0.3M
2025-05-27 161.90 161.90 157.20 159.60 0.3M
2025-05-23 157.00 157.80 152.90 156.20 0.6M
2025-05-22 161.90 161.90 153.70 155.60 0.8M
2025-05-21 152.30 159.40 152.30 157.70 0.6M
2025-05-20 161.90 161.90 156.20 158.70 1.7M
2025-05-19 152.50 160.80 152.50 157.10 0.9M
2025-05-16 152.30 160.70 152.30 160.00 0.5M
2025-05-15 158.50 161.10 158.00 159.40 0.5M
2025-05-14 153.90 161.00 153.90 158.90 0.5M
2025-05-13 149.60 159.50 149.60 159.50 0.5M
2025-05-12 160.60 160.60 156.30 157.00 0.9M
2025-05-09 148.00 157.10 148.00 153.30 0.7M
2025-05-08 145.80 156.70 145.80 155.10 0.8M
2025-05-07 143.70 153.00 143.70 153.00 0.7M
2025-05-06 156.00 156.00 149.20 150.80 0.9M
2025-05-02 145.80 154.40 145.80 153.90 1.0M
2025-05-01 151.00 153.80 149.30 152.80 0.3M
2025-04-30 147.90 148.90 145.30 148.90 0.9M
2025-04-29 145.00 147.40 144.20 145.00 0.8M
2025-04-28 145.00 146.40 144.10 145.50 0.5M
2025-04-25 143.40 144.10 141.10 143.90 0.8M
2025-04-24 142.40 144.40 141.50 142.50 1.1M
2025-04-23 140.50 144.20 140.30 142.40 0.9M
2025-04-22 136.50 139.00 136.20 138.40 0.8M
2025-04-17 134.70 137.90 134.30 137.50 0.4M
2025-04-16 132.30 134.50 130.70 134.40 0.5M
2025-04-15 130.60 134.30 130.10 134.30 1.0M
2025-04-14 123.00 130.00 123.00 130.00 0.6M
2025-04-11 124.40 129.30 121.80 123.20 0.7M
2025-04-10 137.40 143.90 127.40 129.10 0.9M
2025-04-09 130.00 130.00 120.10 122.20 1.3M
2025-04-08 125.80 126.20 119.40 125.60 1.6M
2025-04-07 118.30 123.90 113.20 120.10 2.0M
2025-04-04 130.00 131.30 123.10 123.50 1.6M
2025-04-03 136.50 140.30 131.80 131.80 1.3M
2025-04-02 141.60 152.70 141.60 143.20 1.2M
2025-04-01 141.10 151.00 141.10 147.40 1.1M
2025-03-31 148.60 149.00 144.40 144.40 0.8M
2025-03-28 142.60 151.30 142.60 150.10 0.3M
2025-03-27 143.50 150.60 143.50 149.70 1.2M
2025-03-26 155.00 155.00 149.50 149.60 0.5M
2025-03-25 150.70 151.30 149.90 149.90 0.2M
2025-03-24 151.00 152.50 149.60 149.70 0.3M
2025-03-21 146.30 152.40 146.30 152.40 3.5M
2025-03-20 151.10 152.10 149.80 150.40 1.8M
2025-03-19 149.60 151.10 148.80 151.10 0.6M
2025-03-18 143.50 152.60 143.50 150.20 1.0M
2025-03-17 147.50 156.30 147.50 150.60 0.7M
2025-03-14 151.00 151.00 146.60 150.80 0.5M
2025-03-13 144.30 146.80 144.30 146.80 0.6M
2025-03-12 150.60 150.60 144.40 145.50 0.3M
2025-03-11 141.70 145.10 141.70 143.80 0.8M
2025-03-10 149.00 149.30 143.70 144.00 0.5M
2025-03-07 150.90 152.10 143.90 149.90 0.7M
2025-03-06 142.50 145.60 142.50 144.90 0.9M
2025-03-05 140.50 143.50 140.50 140.50 0.2M
2025-03-04 146.50 146.50 139.30 139.90 0.4M
2025-03-03 141.00 141.20 139.70 139.90 0.4M
2025-02-28 139.80 142.00 139.80 140.30 1.4M
2025-02-27 149.70 149.70 141.10 141.30 0.2M
2025-02-26 135.80 143.90 135.80 143.10 0.3M
2025-02-25 144.00 144.00 141.80 142.00 0.5M
2025-02-24 145.30 145.90 142.30 143.40 0.3M
2025-02-21 143.30 147.60 143.30 145.40 0.3M
2025-02-20 147.60 147.60 145.50 145.90 0.2M
2025-02-19 153.80 153.80 146.00 146.00 0.3M
2025-02-18 146.10 147.70 144.90 147.20 0.3M
2025-02-17 146.00 148.10 145.90 146.10 0.3M
2025-02-14 155.00 155.00 146.90 147.30 0.3M
2025-02-13 146.00 148.80 146.00 148.00 0.3M
2025-02-12 155.80 155.80 147.00 147.10 0.3M
2025-02-11 150.70 150.90 148.70 148.80 0.2M
2025-02-10 156.60 156.60 149.50 150.90 0.2M
2025-02-07 150.60 151.30 148.90 149.50 0.3M
2025-02-06 157.10 157.10 148.70 151.00 0.3M
2025-02-05 150.60 151.20 147.90 150.70 0.4M
2025-02-04 150.70 152.20 149.60 152.20 0.3M
2025-02-03 148.00 151.70 140.20 151.60 0.5M
2025-01-31 143.60 151.60 143.60 150.30 0.5M
2025-01-30 155.10 155.10 149.10 150.70 0.5M
2025-01-29 149.30 150.10 148.10 148.10 0.2M
2025-01-28 153.30 153.30 145.20 148.40 0.4M
2025-01-27 146.50 154.00 146.40 146.40 0.3M
2025-01-24 160.30 160.30 152.90 153.80 0.4M
2025-01-23 145.40 153.50 145.40 153.10 0.3M
2025-01-22 152.10 153.40 151.80 152.30 0.4M
2025-01-21 151.10 153.20 151.10 152.60 0.3M
2025-01-20 153.20 154.90 151.00 151.80 0.5M
2025-01-17 145.40 156.20 145.40 151.60 0.8M
2025-01-16 136.70 146.20 136.70 146.20 0.3M
2025-01-15 147.20 147.20 141.20 143.50 0.4M
2025-01-14 139.70 141.70 139.40 140.60 0.6M
2025-01-13 140.60 140.70 138.70 140.00 0.6M
2025-01-10 142.20 142.80 138.40 138.40 0.5M
2025-01-09 138.80 141.90 137.10 140.00 1.5M
2025-01-08 143.50 143.50 138.20 138.20 0.5M
2025-01-07 143.00 145.90 142.20 142.20 0.3M
2025-01-06 152.60 152.60 144.80 144.80 0.3M
2025-01-03 145.90 146.20 144.40 146.20 0.3M
2025-01-02 146.00 146.00 144.40 144.80 0.2M