150,450€
1,66%
Echtzeit-Aktienkurs NEXT PLC
Bid:
Ask:
Aktienkurse zur NEXT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 151,20 | 151,55 | 148,95 | 151,45 | 2,33% | - |
| 15.05.2025 | 146,70 | 148,00 | 146,70 | 148,00 | 1,09% | 65,00 |
| 13.05.2025 | 146,70 | 146,70 | 146,40 | 146,40 | 2,16% | 5,00 |
| 12.05.2025 | 144,00 | 144,00 | 141,60 | 143,30 | -2,45% | 24,00 |
| 09.05.2025 | 144,20 | 146,90 | 144,20 | 146,90 | -0,14% | 108,00 |
| 08.05.2025 | 147,00 | 147,80 | 145,50 | 147,10 | -0,07% | 175,00 |
| 07.05.2025 | 147,20 | 147,20 | 147,20 | 147,20 | -0,34% | 1,00 |
| 05.05.2025 | 145,30 | 147,70 | 145,30 | 147,70 | -0,14% | 4,00 |
| 02.05.2025 | 145,80 | 147,90 | 145,80 | 147,90 | 1,37% | 83,00 |
| 30.04.2025 | 145,60 | 145,90 | 145,60 | 145,90 | 1,53% | 37,00 |
| 29.04.2025 | 143,70 | 143,70 | 143,70 | 143,70 | 0,91% | 25,00 |
| 28.04.2025 | 142,20 | 143,70 | 142,20 | 142,40 | 3,04% | 25,00 |
| 23.04.2025 | 146,50 | 147,50 | 138,20 | 138,20 | -3,89% | 72,00 |
| 22.04.2025 | 142,30 | 143,80 | 140,00 | 143,80 | 0,91% | 79,00 |
| 17.04.2025 | 141,10 | 142,70 | 140,90 | 142,50 | 0,85% | 53,00 |
| 16.04.2025 | 141,30 | 141,30 | 141,30 | 141,30 | -0,70% | 40,00 |
| 15.04.2025 | 137,10 | 142,50 | 137,10 | 142,30 | 3,04% | 242,00 |
| 14.04.2025 | 136,70 | 138,10 | 136,70 | 138,10 | 1,69% | 8,00 |
| 10.04.2025 | 141,90 | 141,90 | 130,50 | 135,80 | 5,11% | 166,00 |
| 09.04.2025 | 123,00 | 129,20 | 122,50 | 129,20 | 0,31% | 76,00 |
| 08.04.2025 | 130,80 | 130,80 | 128,80 | 128,80 | 2,47% | 85,00 |
| 07.04.2025 | 128,70 | 128,80 | 123,30 | 125,70 | -8,11% | 112,00 |
| 04.04.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -0,07% | 6,00 |
| 03.04.2025 | 132,20 | 139,30 | 132,20 | 136,90 | 0,66% | 122,00 |
| 02.04.2025 | 133,30 | 136,00 | 133,30 | 136,00 | 1,27% | 2,00 |
| 01.04.2025 | 134,30 | 134,30 | 134,30 | 134,30 | 0,07% | 1,00 |
| 31.03.2025 | 134,20 | 134,20 | 134,20 | 134,20 | 2,52% | 196,00 |
| 28.03.2025 | 133,20 | 134,40 | 130,90 | 130,90 | -2,24% | 125,00 |
| 27.03.2025 | 121,60 | 133,90 | 121,60 | 133,90 | 13,19% | 73,00 |
| 21.03.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -1,33% | 8,00 |
| 20.03.2025 | 119,90 | 119,90 | 119,90 | 119,90 | 3,81% | 3,00 |
| 19.03.2025 | 115,50 | 115,50 | 115,50 | 115,50 | -1,28% | 1,00 |
| 07.03.2025 | 117,60 | 117,60 | 117,00 | 117,00 | -1,68% | 31,00 |
| 06.03.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -2,38% | 15,00 |
| 26.02.2025 | 121,90 | 121,90 | 121,90 | 121,90 | 1,58% | 130,00 |
| 24.02.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | 5,00 |
| 13.02.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 0,33% | 50,00 |
| 07.02.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 3,37% | 1,00 |
| 05.02.2025 | 115,70 | 115,70 | 115,70 | 115,70 | -1,11% | 55,00 |
| 03.02.2025 | 117,10 | 117,10 | 117,00 | 117,00 | -0,51% | 205,00 |
| 30.01.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 1,99% | 2,00 |
| 28.01.2025 | 115,40 | 115,40 | 115,30 | 115,30 | 0,00% | 3,00 |
| 23.01.2025 | 115,30 | 115,30 | 115,30 | 115,30 | 3,69% | 3,00 |
| 21.01.2025 | 112,10 | 112,10 | 111,20 | 111,20 | 1,55% | 94,00 |
| 16.01.2025 | 109,50 | 109,50 | 109,50 | 109,50 | 0,74% | 9,00 |
| 15.01.2025 | 108,70 | 108,70 | 108,70 | 108,70 | -2,95% | 47,00 |
| 13.01.2025 | 112,70 | 113,10 | 112,00 | 112,00 | -0,44% | 364,00 |
| 09.01.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -3,76% | 15,00 |
| 08.01.2025 | 116,10 | 116,90 | 116,10 | 116,90 | -2,91% | 84,00 |
| 07.01.2025 | 115,50 | 120,40 | 115,00 | 120,40 | 3,53% | 308,00 |
| 06.01.2025 | 116,20 | 116,30 | 113,70 | 116,30 | -0,51% | 105,00 |
| 03.01.2025 | 116,90 | 116,90 | 116,90 | 116,90 | -2,58% | 1,00 |
| 27.12.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 1,52% | 115,00 |
| 23.12.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 0,68% | 1,00 |
| 20.12.2024 | 117,40 | 117,40 | 117,40 | 117,40 | -1,34% | 1,00 |
| 10.12.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -2,70% | 1,00 |
| 09.12.2024 | 122,30 | 122,30 | 122,30 | 122,30 | -2,16% | 1,00 |
| 03.12.2024 | 122,70 | 125,10 | 122,70 | 125,00 | 0,89% | 26,00 |
| 02.12.2024 | 124,10 | 124,10 | 123,90 | 123,90 | 3,25% | 32,00 |
| 29.11.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 1,27% | 8,00 |
| 27.11.2024 | 118,50 | 118,50 | 118,50 | 118,50 | 1,28% | 60,00 |
| 26.11.2024 | 116,50 | 117,00 | 116,50 | 117,00 | 0,60% | 100,00 |
| 25.11.2024 | 116,20 | 117,60 | 116,20 | 116,30 | -4,12% | 304,00 |
| 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 |