116,150€
1,40%
Echtzeit-Aktienkurs NEXT PLC
Bid:
Ask:
Aktienkurse zur NEXT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 112,20 | 116,90 | 112,20 | 116,15 | 1,40% | - |
| 21.11.2024 | 110,60 | 115,20 | 110,60 | 114,55 | 1,69% | - |
| 20.11.2024 | 113,35 | 114,70 | 112,55 | 112,65 | -0,49% | - |
| 19.11.2024 | 113,55 | 114,10 | 112,25 | 113,20 | 0,44% | - |
| 18.11.2024 | 114,45 | 114,45 | 112,55 | 112,70 | -1,74% | - |
| 15.11.2024 | 111,90 | 115,40 | 111,90 | 114,70 | 0,00% | - |
| 14.11.2024 | 116,00 | 117,15 | 114,65 | 114,70 | -1,12% | - |
| 13.11.2024 | 117,00 | 118,30 | 115,85 | 116,00 | -0,56% | - |
| 12.11.2024 | 118,20 | 118,70 | 116,50 | 116,65 | -1,85% | - |
| 11.11.2024 | 119,70 | 120,75 | 118,75 | 118,85 | -0,21% | - |
| 08.11.2024 | 117,50 | 120,90 | 117,50 | 119,10 | -0,63% | - |
| 07.11.2024 | 119,55 | 120,80 | 119,05 | 119,85 | 1,01% | - |
| 06.11.2024 | 121,95 | 122,50 | 118,45 | 118,65 | -1,13% | - |
| 05.11.2024 | 117,90 | 120,80 | 117,80 | 120,00 | 1,95% | - |
| 04.11.2024 | 118,30 | 119,30 | 117,45 | 117,70 | -0,34% | - |
| 01.11.2024 | 116,40 | 119,50 | 116,20 | 118,10 | 1,68% | - |
| 31.10.2024 | 121,85 | 121,85 | 115,35 | 116,15 | -5,22% | - |
| 30.10.2024 | 120,95 | 124,90 | 120,80 | 122,55 | 0,57% | - |
| 29.10.2024 | 121,65 | 122,20 | 120,85 | 121,85 | 0,62% | - |
| 28.10.2024 | 119,65 | 121,95 | 119,50 | 121,10 | 1,72% | - |
| 25.10.2024 | 119,05 | 120,05 | 118,20 | 119,05 | -0,54% | - |
| 24.10.2024 | 117,40 | 120,90 | 117,40 | 119,70 | -0,58% | - |
| 23.10.2024 | 121,70 | 121,75 | 120,00 | 120,40 | 0,33% | - |
| 22.10.2024 | 119,40 | 122,70 | 119,40 | 120,00 | -2,04% | - |
| 21.10.2024 | 120,60 | 123,90 | 120,60 | 122,50 | -1,13% | - |
| 18.10.2024 | 125,80 | 126,40 | 123,05 | 123,90 | -2,13% | - |
| 17.10.2024 | 125,20 | 126,70 | 124,60 | 126,60 | 1,32% | - |
| 16.10.2024 | 122,85 | 125,60 | 122,85 | 124,95 | 1,67% | - |
| 15.10.2024 | 123,55 | 123,70 | 122,25 | 122,90 | -0,36% | - |
| 14.10.2024 | 119,40 | 123,80 | 119,40 | 123,35 | 0,78% | - |
| 11.10.2024 | 119,90 | 123,00 | 119,80 | 122,40 | 2,13% | - |
| 10.10.2024 | 118,75 | 120,45 | 118,30 | 119,85 | 1,14% | - |
| 09.10.2024 | 118,65 | 119,55 | 118,20 | 118,50 | 0,13% | - |
| 08.10.2024 | 114,20 | 118,95 | 114,20 | 118,35 | 0,42% | - |
| 07.10.2024 | 119,65 | 119,80 | 117,50 | 117,85 | -1,34% | - |
| 04.10.2024 | 117,60 | 119,75 | 117,60 | 119,45 | 1,14% | - |
| 03.10.2024 | 114,30 | 118,25 | 114,30 | 118,10 | 1,72% | - |
| 02.10.2024 | 118,75 | 119,65 | 116,10 | 116,10 | -2,19% | - |
| 01.10.2024 | 117,45 | 120,25 | 117,40 | 118,70 | 1,28% | - |
| 30.09.2024 | 117,40 | 117,85 | 115,75 | 117,20 | -0,42% | - |
| 27.09.2024 | 118,30 | 122,40 | 117,50 | 117,70 | -2,89% | - |
| 26.09.2024 | 121,80 | 122,35 | 120,55 | 121,20 | -0,29% | - |
| 25.09.2024 | 119,95 | 121,65 | 119,80 | 121,55 | 0,21% | - |
| 24.09.2024 | 121,65 | 122,70 | 120,10 | 121,30 | 0,04% | - |
| 23.09.2024 | 120,10 | 121,55 | 119,40 | 121,25 | 0,58% | - |
| 20.09.2024 | 120,90 | 124,75 | 119,50 | 120,55 | -3,48% | - |
| 19.09.2024 | 124,20 | 132,30 | 122,90 | 124,90 | 1,22% | - |
| 18.09.2024 | 124,55 | 124,85 | 122,75 | 123,40 | -1,52% | - |
| 17.09.2024 | 125,00 | 125,50 | 124,50 | 125,30 | 0,76% | - |
| 16.09.2024 | 122,45 | 124,70 | 122,05 | 124,35 | 1,55% | - |
| 13.09.2024 | 122,35 | 123,40 | 122,25 | 122,45 | 0,12% | - |
| 12.09.2024 | 119,00 | 123,50 | 119,00 | 122,30 | 1,24% | - |
| 11.09.2024 | 116,30 | 121,20 | 116,30 | 120,80 | 1,09% | - |
| 10.09.2024 | 118,45 | 120,45 | 118,35 | 119,50 | 0,38% | - |
| 09.09.2024 | 117,65 | 119,70 | 117,65 | 119,05 | 1,32% | - |
| 06.09.2024 | 118,55 | 120,05 | 116,90 | 117,50 | -1,09% | - |
| 05.09.2024 | 119,05 | 120,05 | 118,10 | 118,80 | -0,79% | - |
| 04.09.2024 | 116,30 | 119,95 | 116,30 | 119,75 | 0,00% | - |
| 03.09.2024 | 120,30 | 121,10 | 118,80 | 119,75 | -0,42% | - |
| 02.09.2024 | 121,15 | 122,00 | 119,60 | 120,25 | -0,62% | - |
| 30.08.2024 | 118,80 | 121,95 | 118,80 | 121,00 | 1,09% | - |
| 29.08.2024 | 120,20 | 121,85 | 119,70 | 119,70 | -0,25% | - |
| 28.08.2024 | 120,55 | 120,65 | 119,65 | 120,00 | -0,54% | - |
| 27.08.2024 | 121,20 | 121,30 | 119,75 | 120,65 | 0,12% | - |
| 26.08.2024 | 120,90 | 121,35 | 120,30 | 120,50 | -0,17% | - |
| 23.08.2024 | 119,15 | 121,35 | 118,95 | 120,70 | 1,73% | - |
| 22.08.2024 | 114,70 | 119,30 | 114,70 | 118,65 | 0,98% | - |
| 21.08.2024 | 116,10 | 118,15 | 116,05 | 117,50 | 1,29% | - |
| 20.08.2024 | 116,75 | 117,90 | 116,00 | 116,00 | -0,98% | - |
| 19.08.2024 | 112,50 | 117,95 | 112,50 | 117,15 | 1,34% | - |
| 16.08.2024 | 115,55 | 116,20 | 115,35 | 115,60 | 0,22% | - |
| 15.08.2024 | 114,15 | 115,80 | 113,55 | 115,35 | 1,59% | - |
| 14.08.2024 | 113,65 | 114,10 | 113,15 | 113,55 | 0,22% | - |
| 13.08.2024 | 112,30 | 113,90 | 112,15 | 113,30 | 1,30% | - |
| 12.08.2024 | 112,35 | 113,15 | 111,65 | 111,85 | -0,04% | - |
| 09.08.2024 | 111,40 | 112,55 | 111,30 | 111,90 | 0,63% | - |
| 08.08.2024 | 109,25 | 111,70 | 109,05 | 111,20 | 0,68% | - |
| 07.08.2024 | 110,15 | 111,65 | 109,25 | 110,45 | 1,42% | - |
| 06.08.2024 | 110,20 | 110,20 | 107,95 | 108,90 | 0,18% | - |
| 05.08.2024 | 108,80 | 109,50 | 107,10 | 108,70 | -2,47% | - |
| 02.08.2024 | 115,15 | 116,00 | 111,05 | 111,45 | -4,17% | - |
| 01.08.2024 | 108,20 | 118,15 | 108,20 | 116,30 | 7,34% | - |
| 31.07.2024 | 108,10 | 109,15 | 107,40 | 108,35 | 0,93% | - |
| 30.07.2024 | 105,50 | 108,15 | 105,05 | 107,35 | 1,47% | - |
| 29.07.2024 | 105,25 | 106,40 | 105,15 | 105,80 | 0,57% | - |
| 26.07.2024 | 103,65 | 105,20 | 103,15 | 105,20 | 1,35% | - |
| 25.07.2024 | 103,40 | 103,80 | 102,60 | 103,80 | -0,10% | - |
| 24.07.2024 | 101,80 | 104,50 | 101,80 | 103,90 | -1,09% | - |
| 23.07.2024 | 104,35 | 105,60 | 103,60 | 105,05 | 0,10% | - |
| 22.07.2024 | 106,70 | 107,10 | 104,65 | 104,95 | -0,99% | - |
| 19.07.2024 | 105,90 | 107,25 | 105,50 | 106,00 | -0,66% | - |
| 18.07.2024 | 107,60 | 108,20 | 106,70 | 106,70 | -0,47% | - |
| 17.07.2024 | 108,35 | 108,45 | 106,80 | 107,20 | -0,92% | - |
| 16.07.2024 | 106,95 | 108,55 | 106,50 | 108,20 | 0,51% | - |
| 15.07.2024 | 106,10 | 108,85 | 106,10 | 107,65 | -1,42% | - |
| 12.07.2024 | 107,00 | 109,60 | 106,50 | 109,20 | 2,25% | - |
| 11.07.2024 | 106,55 | 107,20 | 104,95 | 106,80 | 0,56% | - |
| 10.07.2024 | 103,45 | 106,65 | 103,25 | 106,20 | 2,71% | - |
| 09.07.2024 | 107,35 | 107,35 | 103,30 | 103,40 | -3,86% | - |
| 08.07.2024 | 105,55 | 107,85 | 105,55 | 107,55 | 1,70% | - |