130,900€
-3,96%
Echtzeit-Aktienkurs NEXT PLC
Bid:
Ask:
Aktienkurse zur NEXT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 135,75 | 136,90 | 131,00 | 131,00 | -3,89% | 6,00 |
| 03.04.2025 | 131,60 | 139,30 | 131,60 | 136,30 | 1,08% | 122,00 |
| 02.04.2025 | 133,65 | 135,70 | 133,30 | 134,85 | 0,94% | 1,00 |
| 01.04.2025 | 133,30 | 135,40 | 132,85 | 133,60 | 0,04% | 1,00 |
| 31.03.2025 | 130,85 | 134,20 | 130,55 | 133,55 | 1,17% | 196,00 |
| 28.03.2025 | 132,20 | 134,40 | 130,80 | 132,00 | -0,56% | 125,00 |
| 27.03.2025 | 119,95 | 133,95 | 119,65 | 132,75 | 10,63% | - |
| 26.03.2025 | 118,95 | 120,25 | 118,20 | 120,00 | 0,93% | - |
| 25.03.2025 | 117,85 | 118,90 | 117,60 | 118,90 | 0,59% | - |
| 24.03.2025 | 118,55 | 118,80 | 116,60 | 118,20 | 0,38% | - |
| 21.03.2025 | 118,20 | 118,30 | 116,60 | 117,75 | -0,51% | 8,00 |
| 20.03.2025 | 117,40 | 119,90 | 117,40 | 118,35 | 0,55% | 3,00 |
| 19.03.2025 | 117,50 | 118,00 | 115,50 | 117,70 | 0,21% | - |
| 18.03.2025 | 115,65 | 117,90 | 115,10 | 117,45 | 1,34% | - |
| 17.03.2025 | 115,55 | 116,15 | 114,40 | 115,90 | -0,09% | - |
| 14.03.2025 | 116,15 | 116,80 | 115,35 | 116,00 | 0,52% | - |
| 13.03.2025 | 116,35 | 117,15 | 114,90 | 115,40 | -1,03% | - |
| 12.03.2025 | 118,15 | 118,45 | 114,00 | 116,60 | -1,10% | - |
| 11.03.2025 | 119,65 | 120,05 | 116,30 | 117,90 | -1,21% | - |
| 10.03.2025 | 120,35 | 121,40 | 118,35 | 119,35 | -0,95% | - |
| 07.03.2025 | 117,35 | 120,60 | 116,50 | 120,50 | 2,77% | 31,00 |
| 06.03.2025 | 120,25 | 120,45 | 116,90 | 117,25 | -2,21% | 15,00 |
| 05.03.2025 | 123,35 | 123,65 | 118,50 | 119,90 | -2,28% | - |
| 04.03.2025 | 122,75 | 124,00 | 121,45 | 122,70 | -0,08% | - |
| 03.03.2025 | 122,05 | 124,45 | 121,75 | 122,80 | 0,82% | - |
| 28.02.2025 | 120,30 | 122,65 | 120,30 | 121,80 | 0,45% | - |
| 27.02.2025 | 122,45 | 122,50 | 120,30 | 121,25 | -0,49% | - |
| 26.02.2025 | 121,65 | 123,00 | 120,75 | 121,85 | 0,54% | 130,00 |
| 25.02.2025 | 120,35 | 121,40 | 119,50 | 121,20 | 0,66% | - |
| 24.02.2025 | 122,20 | 122,40 | 120,00 | 120,40 | -0,70% | 5,00 |
| 21.02.2025 | 121,95 | 124,05 | 121,15 | 121,25 | -0,57% | - |
| 20.02.2025 | 121,80 | 122,50 | 121,50 | 121,95 | 0,25% | - |
| 19.02.2025 | 123,50 | 123,70 | 121,35 | 121,65 | -1,46% | - |
| 18.02.2025 | 123,45 | 123,95 | 122,65 | 123,45 | -0,12% | - |
| 17.02.2025 | 120,75 | 123,60 | 120,75 | 123,60 | 2,57% | - |
| 14.02.2025 | 120,70 | 122,30 | 120,50 | 120,50 | -0,12% | - |
| 13.02.2025 | 122,05 | 123,00 | 119,55 | 120,65 | -0,94% | 50,00 |
| 12.02.2025 | 120,85 | 121,80 | 119,35 | 121,80 | 0,83% | - |
| 11.02.2025 | 119,30 | 120,90 | 118,60 | 120,80 | 1,05% | - |
| 10.02.2025 | 117,65 | 119,55 | 117,55 | 119,55 | 2,18% | - |
| 07.02.2025 | 118,05 | 119,60 | 116,70 | 117,00 | -0,64% | 1,00 |
| 06.02.2025 | 118,30 | 119,05 | 117,50 | 117,75 | -0,34% | - |
| 05.02.2025 | 117,55 | 118,15 | 115,70 | 118,15 | 0,21% | 55,00 |
| 04.02.2025 | 117,95 | 118,70 | 117,30 | 117,90 | 0,17% | - |
| 03.02.2025 | 117,25 | 119,25 | 116,55 | 117,70 | -1,51% | 205,00 |
| 31.01.2025 | 117,90 | 121,55 | 117,90 | 119,50 | 1,49% | - |
| 30.01.2025 | 116,90 | 118,15 | 115,10 | 117,75 | 0,94% | 2,00 |
| 29.01.2025 | 115,50 | 116,85 | 115,00 | 116,65 | 1,83% | - |
| 28.01.2025 | 112,15 | 115,40 | 111,95 | 114,55 | 2,00% | 3,00 |
| 27.01.2025 | 110,35 | 112,30 | 110,05 | 112,30 | 0,81% | - |
| 24.01.2025 | 114,90 | 115,00 | 111,25 | 111,40 | -2,92% | - |
| 23.01.2025 | 113,25 | 115,50 | 112,90 | 114,75 | 1,46% | 3,00 |
| 22.01.2025 | 112,80 | 113,35 | 112,00 | 113,10 | 0,40% | - |
| 21.01.2025 | 111,45 | 112,85 | 111,20 | 112,65 | 0,58% | 94,00 |
| 20.01.2025 | 111,80 | 112,80 | 111,15 | 112,00 | 0,45% | - |
| 17.01.2025 | 111,00 | 111,80 | 110,25 | 111,50 | 0,50% | - |
| 16.01.2025 | 110,45 | 111,25 | 110,00 | 110,95 | 0,82% | - |
| 15.01.2025 | 107,85 | 110,25 | 107,85 | 110,05 | 1,90% | 47,00 |
| 14.01.2025 | 113,50 | 113,80 | 107,70 | 108,00 | -4,55% | - |
| 13.01.2025 | 111,95 | 113,15 | 111,45 | 113,15 | 0,22% | 364,00 |
| 10.01.2025 | 114,30 | 114,80 | 112,50 | 112,90 | -1,35% | - |
| 09.01.2025 | 116,10 | 116,20 | 112,50 | 114,45 | -1,72% | 15,00 |
| 08.01.2025 | 120,45 | 121,45 | 115,60 | 116,45 | -3,12% | 42,00 |
| 07.01.2025 | 115,05 | 120,80 | 114,00 | 120,20 | 4,43% | 308,00 |
| 06.01.2025 | 116,15 | 117,20 | 113,70 | 115,10 | -0,78% | 105,00 |
| 03.01.2025 | 117,45 | 117,65 | 114,90 | 116,00 | -0,94% | 1,00 |
| 02.01.2025 | 115,00 | 117,90 | 114,90 | 117,10 | 1,17% | - |
| 30.12.2024 | 115,75 | 116,45 | 115,50 | 115,75 | -0,13% | - |
| 27.12.2024 | 120,10 | 120,45 | 115,50 | 115,90 | -3,17% | 115,00 |
| 23.12.2024 | 118,25 | 119,95 | 117,70 | 119,70 | 1,18% | 1,00 |
| 20.12.2024 | 118,05 | 119,25 | 117,40 | 118,30 | -0,42% | 1,00 |
| 19.12.2024 | 119,00 | 119,85 | 118,55 | 118,80 | -0,59% | - |
| 18.12.2024 | 119,55 | 121,50 | 119,20 | 119,50 | 0,00% | - |
| 17.12.2024 | 119,30 | 120,25 | 118,85 | 119,50 | -0,13% | - |
| 16.12.2024 | 119,60 | 120,10 | 117,90 | 119,65 | -0,25% | - |
| 13.12.2024 | 119,00 | 120,10 | 118,55 | 119,95 | 0,80% | - |
| 12.12.2024 | 119,10 | 119,55 | 118,70 | 119,00 | -0,29% | - |
| 11.12.2024 | 118,70 | 119,50 | 117,05 | 119,35 | 0,42% | - |
| 10.12.2024 | 118,75 | 120,25 | 118,65 | 118,85 | -0,21% | 1,00 |
| 09.12.2024 | 121,45 | 122,35 | 119,10 | 119,10 | -2,06% | 1,00 |
| 06.12.2024 | 123,65 | 124,15 | 120,85 | 121,60 | -1,82% | - |
| 05.12.2024 | 123,95 | 124,80 | 123,35 | 123,85 | -0,92% | - |
| 04.12.2024 | 123,75 | 126,00 | 123,40 | 125,00 | 1,21% | - |
| 03.12.2024 | 123,55 | 125,10 | 122,70 | 123,50 | -0,24% | 26,00 |
| 02.12.2024 | 121,20 | 124,10 | 120,80 | 123,80 | 1,60% | 32,00 |
| 29.11.2024 | 119,50 | 122,15 | 119,30 | 121,85 | 1,92% | 8,00 |
| 28.11.2024 | 119,05 | 119,75 | 118,85 | 119,55 | 0,89% | - |
| 27.11.2024 | 118,05 | 119,40 | 117,80 | 118,50 | 0,51% | 60,00 |
| 26.11.2024 | 116,00 | 119,60 | 116,00 | 117,90 | 1,03% | 100,00 |
| 25.11.2024 | 118,40 | 119,05 | 116,20 | 116,70 | -1,19% | 304,00 |
| 22.11.2024 | 115,10 | 118,40 | 115,00 | 118,10 | 2,21% | - |
| 21.11.2024 | 113,55 | 115,55 | 112,80 | 115,55 | 1,63% | - |
| 20.11.2024 | 114,70 | 115,30 | 113,05 | 113,70 | -0,39% | - |
| 19.11.2024 | 113,90 | 114,60 | 112,70 | 114,15 | 0,62% | - |
| 18.11.2024 | 115,05 | 115,25 | 113,05 | 113,45 | -0,96% | - |
| 15.11.2024 | 115,00 | 115,90 | 114,20 | 114,55 | -0,69% | - |
| 14.11.2024 | 116,40 | 117,70 | 115,15 | 115,35 | -1,28% | - |
| 13.11.2024 | 116,70 | 118,85 | 116,40 | 116,85 | -0,60% | - |
| 12.11.2024 | 118,35 | 119,70 | 117,05 | 117,55 | -1,63% | - |
| 11.11.2024 | 120,05 | 121,30 | 119,50 | 119,50 | -0,21% | 41,00 |