118,450€
0,13%
Echtzeit-Aktienkurs NEXT PLC
Bid:
Ask:
Aktienkurse zur NEXT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 120,75 | 121,40 | 119,20 | 119,75 | -1,03% | - |
| 07.11.2024 | 120,05 | 121,40 | 119,45 | 121,00 | 1,17% | 1,00 |
| 06.11.2024 | 121,80 | 123,00 | 119,10 | 119,60 | -0,95% | 2,00 |
| 05.11.2024 | 118,85 | 121,30 | 118,25 | 120,75 | 1,90% | 25,00 |
| 04.11.2024 | 119,25 | 119,70 | 118,10 | 118,50 | -0,34% | 1,00 |
| 01.11.2024 | 117,60 | 120,40 | 117,10 | 118,90 | 1,49% | 1,00 |
| 31.10.2024 | 122,00 | 122,10 | 115,85 | 117,15 | -4,48% | 45,00 |
| 30.10.2024 | 120,10 | 125,50 | 120,00 | 122,65 | 0,57% | 172,00 |
| 29.10.2024 | 121,95 | 122,55 | 121,35 | 121,95 | -0,12% | - |
| 28.10.2024 | 120,45 | 122,20 | 120,40 | 122,10 | 2,01% | 42,00 |
| 25.10.2024 | 119,65 | 120,60 | 118,65 | 119,70 | 0,00% | 18,00 |
| 24.10.2024 | 120,45 | 121,05 | 119,10 | 119,70 | -0,54% | 30,00 |
| 23.10.2024 | 122,60 | 122,60 | 120,05 | 120,35 | -1,80% | - |
| 22.10.2024 | 123,30 | 123,30 | 120,75 | 122,55 | -0,65% | - |
| 21.10.2024 | 123,65 | 124,45 | 122,85 | 123,35 | -0,52% | - |
| 18.10.2024 | 126,75 | 127,05 | 123,50 | 124,00 | -2,05% | - |
| 17.10.2024 | 125,65 | 126,90 | 125,10 | 126,60 | 0,72% | - |
| 16.10.2024 | 122,65 | 125,75 | 121,75 | 125,70 | 2,28% | - |
| 15.10.2024 | 124,15 | 124,35 | 122,75 | 122,90 | -1,05% | - |
| 14.10.2024 | 123,05 | 124,20 | 121,60 | 124,20 | 0,98% | 10,00 |
| 11.10.2024 | 120,40 | 123,35 | 120,10 | 123,00 | 2,07% | - |
| 10.10.2024 | 118,85 | 120,75 | 118,75 | 120,50 | 1,18% | - |
| 09.10.2024 | 119,05 | 120,05 | 118,65 | 119,10 | 0,08% | - |
| 08.10.2024 | 117,00 | 119,45 | 116,80 | 119,00 | 1,15% | 55,00 |
| 07.10.2024 | 119,90 | 120,20 | 117,50 | 117,65 | -2,20% | 55,00 |
| 04.10.2024 | 118,30 | 120,40 | 118,00 | 120,30 | 1,95% | - |
| 03.10.2024 | 117,00 | 118,65 | 117,00 | 118,00 | -0,13% | - |
| 02.10.2024 | 119,40 | 120,00 | 117,00 | 118,15 | -1,09% | 1,00 |
| 01.10.2024 | 118,05 | 120,75 | 117,85 | 119,45 | 1,36% | 1,00 |
| 30.09.2024 | 117,95 | 118,70 | 116,25 | 117,85 | 0,21% | 7,00 |
| 27.09.2024 | 121,80 | 122,90 | 117,60 | 117,60 | -3,49% | 3,00 |
| 26.09.2024 | 122,80 | 123,20 | 121,05 | 121,85 | 0,16% | 3,00 |
| 25.09.2024 | 120,55 | 122,05 | 120,25 | 121,65 | 0,33% | - |
| 24.09.2024 | 122,50 | 123,15 | 120,60 | 121,25 | -0,49% | - |
| 23.09.2024 | 121,00 | 122,90 | 119,90 | 121,85 | 1,25% | 318,00 |
| 20.09.2024 | 124,65 | 125,30 | 120,00 | 120,35 | -3,60% | - |
| 19.09.2024 | 125,25 | 131,70 | 123,70 | 124,85 | 0,60% | 28,00 |
| 18.09.2024 | 125,25 | 125,55 | 123,20 | 124,10 | -0,84% | - |
| 17.09.2024 | 125,20 | 126,00 | 124,80 | 125,15 | -0,04% | - |
| 16.09.2024 | 123,30 | 125,20 | 122,55 | 125,20 | 1,50% | - |
| 13.09.2024 | 123,00 | 123,90 | 122,70 | 123,35 | 0,20% | - |
| 12.09.2024 | 122,60 | 123,40 | 121,85 | 123,10 | 0,78% | - |
| 11.09.2024 | 120,00 | 122,15 | 119,60 | 122,15 | 1,58% | 85,00 |
| 10.09.2024 | 119,20 | 120,95 | 119,10 | 120,25 | 0,33% | - |
| 09.09.2024 | 118,15 | 120,60 | 118,05 | 119,85 | 2,00% | 1,00 |
| 06.09.2024 | 119,10 | 119,75 | 117,50 | 117,50 | -1,55% | - |
| 05.09.2024 | 119,70 | 120,55 | 119,00 | 119,35 | -0,33% | - |
| 04.09.2024 | 119,00 | 120,45 | 118,60 | 119,75 | 0,08% | - |
| 03.09.2024 | 120,80 | 121,60 | 119,30 | 119,65 | -0,91% | 1,00 |
| 02.09.2024 | 121,70 | 121,80 | 120,05 | 120,75 | -0,78% | 16,00 |
| 30.08.2024 | 121,50 | 122,45 | 121,00 | 121,70 | 0,21% | 36,00 |
| 29.08.2024 | 120,60 | 122,25 | 120,50 | 121,45 | 0,91% | - |
| 28.08.2024 | 121,00 | 121,15 | 120,10 | 120,35 | -0,29% | - |
| 27.08.2024 | 121,35 | 121,55 | 120,30 | 120,70 | -0,49% | - |
| 26.08.2024 | 121,10 | 122,60 | 121,00 | 121,30 | 0,04% | 9,00 |
| 23.08.2024 | 119,30 | 121,55 | 119,30 | 121,25 | 1,93% | 10,00 |
| 22.08.2024 | 117,85 | 119,55 | 117,75 | 118,95 | 0,81% | - |
| 21.08.2024 | 116,75 | 118,20 | 116,10 | 118,00 | 1,29% | 9,00 |
| 20.08.2024 | 117,75 | 118,40 | 116,30 | 116,50 | -1,15% | 9,00 |
| 19.08.2024 | 116,25 | 118,45 | 115,85 | 117,85 | 1,33% | - |
| 16.08.2024 | 116,25 | 117,30 | 115,80 | 116,30 | 0,17% | 14,00 |
| 15.08.2024 | 114,45 | 116,10 | 114,00 | 116,10 | 1,75% | - |
| 14.08.2024 | 114,10 | 114,45 | 113,65 | 114,10 | 0,00% | - |
| 13.08.2024 | 112,80 | 114,80 | 111,75 | 114,10 | 1,47% | 20,00 |
| 12.08.2024 | 112,80 | 112,95 | 112,00 | 112,45 | -0,09% | - |
| 09.08.2024 | 111,70 | 113,00 | 111,50 | 112,55 | 0,54% | - |
| 08.08.2024 | 108,80 | 111,95 | 108,65 | 111,95 | 3,08% | - |
| 07.08.2024 | 106,55 | 111,20 | 105,95 | 108,60 | 1,97% | 132,00 |
| 06.08.2024 | 109,85 | 110,05 | 105,50 | 106,50 | -2,07% | 126,00 |
| 05.08.2024 | 109,25 | 109,80 | 107,55 | 108,75 | -3,59% | - |