Ninety One Ltd. NY1
JSE · Südafrika · Finanzen
ZAc 4.237,00-61,00 (-1,42 %)
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4.237,00 | -1,42 % | ZAc 4.268,00 | ZAc 4.268,00 | ZAc 4.210,00 | 199,59K |
| 2026-09-30 | ZAc 4.298,00 | +0,70 % | ZAc 4.240,00 | ZAc 4.336,00 | ZAc 4.266,50 | 380,32K |
| 2026-09-29 | ZAc 4.268,00 | -1,79 % | ZAc 4.327,00 | ZAc 4.343,00 | ZAc 4.248,00 | 317,98K |
| 2026-09-28 | ZAc 4.346,00 | +0,35 % | ZAc 4.309,00 | ZAc 4.375,00 |
| ZAc 4.297,00 |
| 359,73K |
| 2026-09-25 | ZAc 4.331,00 | -1,07 % | ZAc 4.350,00 | ZAc 4.371,00 | ZAc 4.297,00 | 298,97K |
| 2026-09-23 | ZAc 4.378,00 | -1,08 % | ZAc 4.494,00 | ZAc 4.437,00 | ZAc 4.326,00 | 374,46K |
| 2026-09-22 | ZAc 4.426,00 | -0,18 % | ZAc 4.434,00 | ZAc 4.470,00 | ZAc 4.393,00 | 228,97K |
| 2026-09-21 | ZAc 4.434,00 | +0,02 % | ZAc 4.381,00 | ZAc 4.455,00 | ZAc 4.381,00 | 222,85K |
| 2026-09-18 | ZAc 4.433,00 | +2,40 % | ZAc 4.317,00 | ZAc 4.433,00 | ZAc 4.295,00 | 3,80M |
| 2026-09-17 | ZAc 4.329,00 | -0,41 % | ZAc 4.336,00 | ZAc 4.357,00 | ZAc 4.273,00 | 540,80K |
| 2026-09-16 | ZAc 4.347,00 | +0,12 % | ZAc 4.315,00 | ZAc 4.359,00 | ZAc 4.315,00 | 238,60K |
| 2026-09-15 | ZAc 4.342,00 | +1,47 % | ZAc 4.262,00 | ZAc 4.356,00 | ZAc 4.237,00 | 291,41K |
| 2026-09-14 | ZAc 4.279,00 | -1,04 % | ZAc 4.299,00 | ZAc 4.316,00 | ZAc 4.256,50 | 248,14K |
| 2026-09-11 | ZAc 4.324,00 | -0,09 % | ZAc 4.325,00 | ZAc 4.376,00 | ZAc 4.323,00 | 204,81K |
| 2026-09-10 | ZAc 4.328,00 | -1,07 % | ZAc 4.362,00 | ZAc 4.390,00 | ZAc 4.306,00 | 198,51K |
| 2026-09-09 | ZAc 4.375,00 | -0,61 % | ZAc 4.320,00 | ZAc 4.415,00 | ZAc 4.367,00 | 374,76K |
| 2026-09-08 | ZAc 4.402,00 | -0,50 % | ZAc 4.367,00 | ZAc 4.425,00 | ZAc 4.365,00 | 236,30K |
| 2026-09-07 | ZAc 4.424,00 | +0,32 % | ZAc 4.425,00 | ZAc 4.453,00 | ZAc 4.400,00 | 166,20K |
| 2026-09-04 | ZAc 4.410,00 | +0,50 % | ZAc 4.320,00 | ZAc 4.444,00 | ZAc 4.335,00 | 203,97K |
| 2026-09-03 | ZAc 4.388,00 | +0,73 % | ZAc 4.364,00 | ZAc 4.416,00 | ZAc 4.352,00 | 269,29K |
| 2026-09-02 | ZAc 4.356,00 | -0,77 % | ZAc 4.577,00 | ZAc 4.415,00 | ZAc 4.329,00 | 382,10K |
| 2026-09-01 | ZAc 4.390,00 | -0,90 % | ZAc 4.577,00 | ZAc 4.455,00 | ZAc 4.321,00 | 712,52K |
| 2026-08-31 | ZAc 4.430,00 | -0,61 % | ZAc 4.578,00 | ZAc 4.477,00 | ZAc 4.427,00 | 285,73K |
| 2026-08-28 | ZAc 4.457,00 | +1,53 % | ZAc 4.360,00 | ZAc 4.457,00 | ZAc 4.403,00 | 2,36M |
| 2026-08-27 | ZAc 4.390,00 | -0,20 % | ZAc 4.385,00 | ZAc 4.401,00 | ZAc 4.363,00 | 465,15K |
| 2026-08-26 | ZAc 4.399,00 | +0,23 % | ZAc 4.371,00 | ZAc 4.421,00 | ZAc 4.371,00 | 241,09K |
| 2026-08-25 | ZAc 4.389,00 | -0,79 % | ZAc 4.445,00 | ZAc 4.452,00 | ZAc 4.363,00 | 288,07K |
| 2026-08-24 | ZAc 4.424,00 | -0,92 % | ZAc 4.465,00 | ZAc 4.519,00 | ZAc 4.424,00 | 318,82K |
| 2026-08-21 | ZAc 4.465,00 | -1,13 % | ZAc 4.516,00 | ZAc 4.531,00 | ZAc 4.462,50 | 343,36K |
| 2026-08-20 | ZAc 4.516,00 | -0,57 % | ZAc 4.525,00 | ZAc 4.576,00 | ZAc 4.494,00 | 428,55K |
| 2026-08-19 | ZAc 4.542,00 | +0,75 % | ZAc 4.496,00 | ZAc 4.561,00 | ZAc 4.491,00 | 173,76K |
| 2026-08-18 | ZAc 4.508,00 | -0,53 % | ZAc 4.492,00 | ZAc 4.587,00 | ZAc 4.492,00 | 281,52K |
| 2026-08-17 | ZAc 4.532,00 | -0,31 % | ZAc 4.700,00 | ZAc 4.639,00 | ZAc 4.525,00 | 163,68K |
| 2026-08-14 | ZAc 4.546,00 | +0,07 % | ZAc 4.572,00 | ZAc 4.572,00 | ZAc 4.524,00 | 427,82K |
| 2026-08-13 | ZAc 4.543,00 | +0,69 % | ZAc 4.548,00 | ZAc 4.548,00 | ZAc 4.498,00 | 421,89K |
| 2026-08-12 | ZAc 4.512,00 | -1,91 % | ZAc 4.539,00 | ZAc 4.604,00 | ZAc 4.499,00 | 401,36K |
| 2026-08-11 | ZAc 4.600,00 | -1,22 % | ZAc 4.642,00 | ZAc 4.682,00 | ZAc 4.586,00 | 978,18K |
| 2026-08-07 | ZAc 4.657,00 | +0,13 % | ZAc 4.672,00 | ZAc 4.692,00 | ZAc 4.622,00 | 681,41K |
| 2026-08-06 | ZAc 4.651,00 | -0,19 % | ZAc 4.641,00 | ZAc 4.685,00 | ZAc 4.585,00 | 396,71K |
| 2026-08-05 | ZAc 4.660,00 | +1,13 % | ZAc 4.655,00 | ZAc 4.685,00 | ZAc 4.633,00 | 225,83K |
| 2026-08-04 | ZAc 4.608,00 | +1,77 % | ZAc 4.609,00 | ZAc 4.650,00 | ZAc 4.548,00 | 432,90K |
| 2026-08-03 | ZAc 4.528,00 | -0,09 % | ZAc 4.552,00 | ZAc 4.567,00 | ZAc 4.508,00 | 419,49K |
| 2026-07-31 | ZAc 4.532,00 | +0,02 % | ZAc 4.550,00 | ZAc 4.588,00 | ZAc 4.518,00 | 301,74K |
| 2026-07-30 | ZAc 4.531,00 | +1,12 % | ZAc 4.453,00 | ZAc 4.544,00 | ZAc 4.453,00 | 259,68K |
| 2026-07-29 | ZAc 4.481,00 | +0,72 % | ZAc 4.496,00 | ZAc 4.512,00 | ZAc 4.428,00 | 486,46K |
| 2026-07-28 | ZAc 4.449,00 | -1,53 % | ZAc 4.590,00 | ZAc 4.590,00 | ZAc 4.438,00 | 259,72K |
| 2026-07-27 | ZAc 4.518,00 | +1,05 % | ZAc 4.550,00 | ZAc 4.580,00 | ZAc 4.513,00 | 301,38K |
| 2026-07-24 | ZAc 4.471,00 | +1,66 % | ZAc 4.400,00 | ZAc 4.512,00 | ZAc 4.400,00 | 802,11K |
| 2026-07-23 | ZAc 4.398,00 | -0,39 % | ZAc 4.499,00 | ZAc 4.500,00 | ZAc 4.354,00 | 647,31K |
| 2026-07-22 | ZAc 4.415,00 | -4,13 % | ZAc 4.550,00 | ZAc 4.550,00 | ZAc 4.361,00 | 572,45K |
| 2026-07-21 | ZAc 4.605,00 | -0,48 % | ZAc 4.550,00 | ZAc 4.669,00 | ZAc 4.557,00 | 185,72K |
| 2026-07-20 | ZAc 4.627,00 | +0,02 % | ZAc 4.615,00 | ZAc 4.655,00 | ZAc 4.582,00 | 274,55K |
| 2026-07-17 | ZAc 4.626,00 | -1,26 % | ZAc 4.652,00 | ZAc 4.685,00 | ZAc 4.615,00 | 177,01K |
| 2026-07-16 | ZAc 4.685,00 | +1,04 % | ZAc 4.662,00 | ZAc 4.702,00 | ZAc 4.635,00 | 275,88K |
| 2026-07-15 | ZAc 4.637,00 | -1,45 % | ZAc 4.554,00 | ZAc 4.656,00 | ZAc 4.539,00 | 318,92K |
| 2026-07-14 | ZAc 4.705,00 | +0,02 % | ZAc 4.709,00 | ZAc 4.727,00 | ZAc 4.659,00 | 236,50K |
| 2026-07-13 | ZAc 4.704,00 | -1,07 % | ZAc 4.747,00 | ZAc 4.751,00 | ZAc 4.695,00 | 239,21K |
| 2026-07-10 | ZAc 4.755,00 | +2,68 % | ZAc 4.754,00 | ZAc 4.774,50 | ZAc 4.634,00 | 458,71K |
| 2026-07-09 | ZAc 4.631,00 | +4,37 % | ZAc 4.380,00 | ZAc 4.708,00 | ZAc 4.483,00 | 1,04M |
| 2026-07-08 | ZAc 4.437,00 | -1,36 % | ZAc 4.466,00 | ZAc 4.485,00 | ZAc 4.419,00 | 548,95K |
| 2026-07-07 | ZAc 4.498,00 | -1,12 % | ZAc 4.596,00 | ZAc 4.596,00 | ZAc 4.498,00 | 373,65K |
| 2026-07-06 | ZAc 4.549,00 | +0,75 % | ZAc 4.500,00 | ZAc 4.588,00 | ZAc 4.499,00 | 417,13K |
| 2026-07-03 | ZAc 4.515,00 | +0,96 % | ZAc 4.470,00 | ZAc 4.525,00 | ZAc 4.468,00 | 185,62K |
| 2026-07-02 | ZAc 4.472,00 | +0,52 % | ZAc 4.452,00 | ZAc 4.494,00 | ZAc 4.430,00 | 617,52K |
| 2026-07-01 | ZAc 4.449,00 | +0,66 % | ZAc 4.405,00 | ZAc 4.458,00 | ZAc 4.380,00 | 600,41K |
| 2026-06-30 | ZAc 4.420,00 | +1,94 % | ZAc 4.421,00 | ZAc 4.427,00 | ZAc 4.320,00 | 744,84K |
| 2026-06-29 | ZAc 4.336,00 | +0,30 % | ZAc 4.400,00 | ZAc 4.380,00 | ZAc 4.330,00 | 434,64K |
| 2026-06-26 | ZAc 4.323,00 | -2,48 % | ZAc 4.400,00 | ZAc 4.420,00 | ZAc 4.323,00 | 359,10K |
| 2026-06-25 | ZAc 4.433,00 | 0,00 % | ZAc 4.410,00 | ZAc 4.478,00 | ZAc 4.410,00 | 357,29K |
| 2026-06-24 | ZAc 4.433,00 | -1,92 % | ZAc 4.529,00 | ZAc 4.529,00 | ZAc 4.418,00 | 259,79K |
| 2026-06-23 | ZAc 4.520,00 | -1,59 % | ZAc 4.593,00 | ZAc 4.594,00 | ZAc 4.485,00 | 460,41K |
| 2026-06-22 | ZAc 4.593,00 | -0,46 % | ZAc 4.500,00 | ZAc 4.623,00 | ZAc 4.562,00 | 375,99K |
| 2026-06-19 | ZAc 4.614,00 | -0,69 % | ZAc 4.605,00 | ZAc 4.617,00 | ZAc 4.506,00 | 2,45M |
| 2026-06-18 | ZAc 4.646,00 | -0,34 % | ZAc 4.653,00 | ZAc 4.692,00 | ZAc 4.587,00 | 525,82K |
| 2026-06-17 | ZAc 4.662,00 | +0,82 % | ZAc 4.624,00 | ZAc 4.690,00 | ZAc 4.610,00 | 331,56K |
| 2026-06-15 | ZAc 4.624,00 | +0,13 % | ZAc 4.618,00 | ZAc 4.712,00 | ZAc 4.629,00 | 325,52K |
| 2026-06-12 | ZAc 4.618,00 | +0,87 % | ZAc 4.660,00 | ZAc 4.680,00 | ZAc 4.615,00 | 1,34M |
| 2026-06-11 | ZAc 4.578,00 | -0,24 % | ZAc 4.572,00 | ZAc 4.669,00 | ZAc 4.572,00 | 239,42K |
| 2026-06-10 | ZAc 4.589,00 | -1,48 % | ZAc 4.614,00 | ZAc 4.631,00 | ZAc 4.533,00 | 325,54K |
| 2026-06-09 | ZAc 4.658,00 | +0,60 % | ZAc 4.660,00 | ZAc 4.700,00 | ZAc 4.642,00 | 333,14K |
| 2026-06-08 | ZAc 4.630,00 | -0,06 % | ZAc 4.440,00 | ZAc 4.702,00 | ZAc 4.552,00 | 360,09K |
| 2026-06-05 | ZAc 4.633,00 | -0,11 % | ZAc 4.638,00 | ZAc 4.702,00 | ZAc 4.604,00 | 1,00M |
| 2026-06-04 | ZAc 4.638,00 | +4,44 % | ZAc 4.320,00 | ZAc 4.673,00 | ZAc 4.453,00 | 1,66M |
| 2026-06-03 | ZAc 4.441,00 | -4,31 % | ZAc 4.631,00 | ZAc 4.631,00 | ZAc 4.316,00 | 569,46K |
| 2026-06-02 | ZAc 4.641,00 | +0,04 % | ZAc 4.671,00 | ZAc 4.699,00 | ZAc 4.641,00 | 161,60K |
| 2026-06-01 | ZAc 4.639,00 | -1,51 % | ZAc 4.710,00 | ZAc 4.713,00 | ZAc 4.634,00 | 364,72K |
| 2026-05-29 | ZAc 4.710,00 | -0,44 % | ZAc 4.688,00 | ZAc 4.737,00 | ZAc 4.685,00 | 339,68K |
| 2026-05-28 | ZAc 4.731,00 | -3,67 % | ZAc 4.849,00 | ZAc 4.851,00 | ZAc 4.718,00 | 186,62K |
| 2026-05-27 | ZAc 4.911,00 | +2,12 % | ZAc 4.810,00 | ZAc 4.911,00 | ZAc 4.810,00 | 342,16K |
| 2026-05-26 | ZAc 4.809,00 | +0,52 % | ZAc 4.783,00 | ZAc 4.849,00 | ZAc 4.778,00 | 204,28K |