117,400€
-3,22%
Echtzeit-Aktienkurs NEXT PLC
Bid:
Ask:
Aktienkurse zur NEXT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 115,00 | 117,75 | 115,00 | 117,40 | 2,22% | - |
| 21.11.2024 | 113,10 | 114,85 | 112,35 | 114,85 | -5,32% | - |
| 11.11.2024 | 121,30 | 121,30 | 121,30 | 121,30 | -0,08% | 41,00 |
| 07.11.2024 | 121,40 | 121,40 | 121,40 | 121,40 | 1,76% | 1,00 |
| 06.11.2024 | 119,30 | 119,30 | 119,30 | 119,30 | -1,65% | 2,00 |
| 05.11.2024 | 121,30 | 121,30 | 121,30 | 121,30 | 2,19% | 25,00 |
| 04.11.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -0,08% | 1,00 |
| 01.11.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 0,85% | 1,00 |
| 31.10.2024 | 117,80 | 117,80 | 117,80 | 117,80 | -3,36% | 45,00 |
| 30.10.2024 | 121,00 | 123,20 | 120,90 | 121,90 | 1,25% | 172,00 |
| 28.10.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -0,17% | 42,00 |
| 25.10.2024 | 120,60 | 120,60 | 120,60 | 120,60 | 1,26% | 18,00 |
| 24.10.2024 | 119,10 | 119,10 | 119,10 | 119,10 | -3,25% | 30,00 |
| 14.10.2024 | 123,10 | 123,10 | 123,10 | 123,10 | 4,32% | 10,00 |
| 08.10.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 0,34% | 55,00 |
| 07.10.2024 | 120,20 | 120,20 | 117,60 | 117,60 | -0,93% | 55,00 |
| 02.10.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -0,50% | 1,00 |
| 01.10.2024 | 119,30 | 119,30 | 119,30 | 119,30 | 0,59% | 1,00 |
| 30.09.2024 | 118,70 | 118,70 | 118,60 | 118,60 | -1,82% | 7,00 |
| 27.09.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -1,47% | 3,00 |
| 26.09.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 0,08% | 3,00 |
| 23.09.2024 | 122,60 | 122,90 | 122,50 | 122,50 | -2,85% | 318,00 |
| 19.09.2024 | 126,10 | 126,10 | 126,10 | 126,10 | 5,43% | 28,00 |
| 11.09.2024 | 120,70 | 120,70 | 119,60 | 119,60 | -0,83% | 85,00 |
| 09.09.2024 | 120,60 | 120,60 | 120,60 | 120,60 | 1,01% | 1,00 |
| 03.09.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -1,65% | 1,00 |
| 02.09.2024 | 121,70 | 121,70 | 121,40 | 121,40 | -0,08% | 16,00 |
| 30.08.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -0,90% | 36,00 |
| 26.08.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 1,74% | 9,00 |
| 23.08.2024 | 120,50 | 120,50 | 120,50 | 120,50 | 3,79% | 10,00 |
| 21.08.2024 | 116,10 | 116,10 | 116,10 | 116,10 | -1,28% | 9,00 |
| 20.08.2024 | 117,60 | 117,60 | 117,60 | 117,60 | 0,26% | 9,00 |
| 16.08.2024 | 117,30 | 117,30 | 117,30 | 117,30 | 2,18% | 14,00 |
| 13.08.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 3,42% | 20,00 |
| 07.08.2024 | 107,00 | 111,00 | 107,00 | 111,00 | 5,21% | 132,00 |
| 06.08.2024 | 108,40 | 108,40 | 105,50 | 105,50 | -8,66% | 126,00 |
| 02.08.2024 | 114,10 | 115,50 | 114,10 | 115,50 | 0,17% | 251,00 |
| 01.08.2024 | 109,10 | 116,90 | 108,40 | 115,30 | 6,86% | 394,00 |
| 30.07.2024 | 107,90 | 107,90 | 107,90 | 107,90 | 1,12% | 25,00 |
| 17.07.2024 | 106,70 | 106,70 | 106,00 | 106,70 | -0,37% | 1.261,00 |
| 16.07.2024 | 107,10 | 107,10 | 107,10 | 107,10 | -2,19% | 1,00 |
| 15.07.2024 | 109,50 | 109,50 | 109,50 | 109,50 | 1,01% | 1,00 |
| 08.07.2024 | 108,40 | 108,40 | 108,40 | 108,40 | 1,21% | 1,00 |
| 04.07.2024 | 107,00 | 107,10 | 107,00 | 107,10 | -1,92% | 62,00 |
| 03.07.2024 | 108,00 | 109,20 | 107,40 | 109,20 | 2,92% | 437,00 |
| 02.07.2024 | 106,10 | 106,10 | 106,10 | 106,10 | -2,93% | 1,00 |
| 01.07.2024 | 109,30 | 109,30 | 109,30 | 109,30 | -0,36% | 1,00 |
| 25.06.2024 | 109,70 | 109,70 | 109,70 | 109,70 | -1,61% | 93,00 |
| 24.06.2024 | 111,00 | 111,50 | 111,00 | 111,50 | 3,53% | 53,00 |
| 21.06.2024 | 107,70 | 107,70 | 107,70 | 107,70 | 1,32% | 10,00 |
| 17.06.2024 | 106,30 | 106,30 | 106,30 | 106,30 | -2,03% | 107,00 |
| 10.06.2024 | 110,10 | 110,10 | 108,50 | 108,50 | -2,25% | 240,00 |
| 07.06.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 0,82% | 1,00 |
| 04.06.2024 | 110,10 | 110,10 | 110,10 | 110,10 | -1,26% | 1,00 |
| 03.06.2024 | 112,40 | 112,40 | 111,50 | 111,50 | 0,27% | 81,00 |
| 20.05.2024 | 111,20 | 111,20 | 111,20 | 111,20 | 1,55% | 10,00 |
| 14.05.2024 | 109,50 | 109,50 | 109,50 | 109,50 | 2,82% | 25,00 |
| 09.05.2024 | 106,50 | 106,50 | 106,50 | 106,50 | -2,29% | 1,00 |
| 07.05.2024 | 109,00 | 109,00 | 109,00 | 109,00 | 2,83% | 1,00 |
| 06.05.2024 | 106,00 | 106,00 | 106,00 | 106,00 | -0,84% | 17,00 |
| 02.05.2024 | 107,50 | 107,50 | 106,90 | 106,90 | 0,47% | 11,00 |
| 29.04.2024 | 106,40 | 106,40 | 106,40 | 106,40 | -0,19% | 5,00 |
| 24.04.2024 | 106,60 | 106,60 | 106,60 | 106,60 | -0,84% | 15,00 |
| 23.04.2024 | 107,50 | 107,50 | 107,50 | 107,50 | 3,37% | 15,00 |
| 22.04.2024 | 104,00 | 104,00 | 104,00 | 104,00 | -1,52% | 48,00 |
| 17.04.2024 | 104,40 | 105,60 | 104,40 | 105,60 | -1,95% | 12,00 |
| 12.04.2024 | 107,70 | 107,70 | 107,70 | 107,70 | 3,96% | 21,00 |
| 08.04.2024 | 103,60 | 103,60 | 103,60 | 103,60 | -1,52% | 1,00 |
| 04.04.2024 | 105,20 | 105,20 | 105,20 | 105,20 | -2,32% | 1,00 |
| 02.04.2024 | 108,80 | 108,80 | 107,70 | 107,70 | 0,65% | 41,00 |
| 27.03.2024 | 107,00 | 107,00 | 107,00 | 107,00 | -0,93% | 65,00 |
| 25.03.2024 | 108,00 | 108,00 | 108,00 | 108,00 | 0,00% | 100,00 |
| 22.03.2024 | 108,00 | 108,00 | 108,00 | 108,00 | 0,93% | 16,00 |
| 21.03.2024 | 105,00 | 107,00 | 105,00 | 107,00 | 7,54% | 10,00 |
| 20.03.2024 | 99,50 | 99,50 | 99,50 | 99,50 | 0,00% | 10,00 |
| 14.03.2024 | 99,50 | 99,50 | 99,50 | 99,50 | 0,00% | 1,00 |
| 11.03.2024 | 99,50 | 99,50 | 99,50 | 99,50 | 2,05% | 30,00 |
| 08.03.2024 | 97,50 | 97,50 | 97,50 | 97,50 | 0,52% | 108,00 |
| 07.03.2024 | 98,50 | 98,50 | 97,00 | 97,00 | 1,04% | 3,00 |
| 04.03.2024 | 97,00 | 97,00 | 96,00 | 96,00 | -2,04% | 210,00 |
| 01.03.2024 | 98,00 | 98,00 | 98,00 | 98,00 | -0,51% | 1,00 |
| 26.02.2024 | 98,50 | 98,50 | 98,50 | 98,50 | -2,48% | 102,00 |
| 19.02.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 2,02% | 15,00 |
| 16.02.2024 | 99,00 | 99,00 | 99,00 | 99,00 | 0,00% | 153,00 |
| 15.02.2024 | 99,00 | 99,00 | 99,00 | 99,00 | 2,06% | 365,00 |
| 13.02.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -1,52% | 52,00 |
| 12.02.2024 | 97,00 | 98,50 | 97,00 | 98,50 | 1,55% | 117,00 |
| 09.02.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -0,51% | 15,00 |
| 07.02.2024 | 99,00 | 99,00 | 97,50 | 97,50 | -1,02% | 3,00 |
| 05.02.2024 | 98,50 | 98,50 | 98,50 | 98,50 | 0,51% | 9,00 |
| 01.02.2024 | 98,00 | 98,00 | 98,00 | 98,00 | -2,97% | 1,00 |
| 30.01.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 1,51% | 98,00 |
| 25.01.2024 | 98,50 | 99,50 | 98,50 | 99,50 | 0,00% | 190,00 |
| 17.01.2024 | 98,50 | 99,50 | 98,50 | 99,50 | 0,00% | 190,00 |
| 15.01.2024 | 100,00 | 100,00 | 99,50 | 99,50 | 1,02% | 16,00 |
| 12.01.2024 | 99,50 | 99,50 | 98,50 | 98,50 | -2,48% | 1.280,00 |
| 11.01.2024 | 100,00 | 101,00 | 100,00 | 101,00 | 1,51% | 79,00 |
| 10.01.2024 | 99,50 | 99,50 | 99,50 | 99,50 | -0,50% | 66,00 |
| 09.01.2024 | 99,50 | 101,00 | 99,50 | 100,00 | 0,50% | 1.100,00 |
| 08.01.2024 | 99,50 | 99,50 | 99,50 | 99,50 | 1,53% | 2,00 |