£91,660
0,59%
Echtzeit-Aktienkurs NEXT PLC
Bid:
Ask:
Aktienkurse zur NEXT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 91,88 | 91,88 | 91,59 | 91,64 | 0,57% | - |
| 03.05.2024 | 90,58 | 91,42 | 90,05 | 91,12 | 1,24% | 49.389,00 |
| 02.05.2024 | 90,72 | 90,98 | 89,93 | 90,00 | -0,46% | 48.969,00 |
| 01.05.2024 | 89,78 | 90,88 | 87,98 | 90,42 | 0,38% | 36.680,00 |
| 30.04.2024 | 90,46 | 91,62 | 89,96 | 90,08 | -0,92% | 33.532,00 |
| 29.04.2024 | 91,43 | 92,08 | 90,72 | 90,92 | -0,35% | 24.943,00 |
| 26.04.2024 | 91,33 | 91,49 | 89,70 | 91,24 | -0,05% | 60.624,00 |
| 25.04.2024 | 91,74 | 92,04 | 90,44 | 91,29 | -0,79% | 60.968,00 |
| 24.04.2024 | 91,78 | 92,14 | 90,74 | 92,02 | 0,13% | 53.603,00 |
| 23.04.2024 | 91,04 | 92,10 | 91,00 | 91,90 | 1,61% | 34.554,00 |
| 22.04.2024 | 89,80 | 90,94 | 89,02 | 90,44 | 3,01% | 60.771,00 |
| 19.04.2024 | 87,80 | 88,04 | 86,72 | 87,80 | -0,72% | 43.632,00 |
| 18.04.2024 | 88,70 | 88,86 | 87,74 | 88,44 | 0,18% | 46.448,00 |
| 17.04.2024 | 88,10 | 88,90 | 87,20 | 88,28 | -0,11% | 62.790,00 |
| 16.04.2024 | 88,42 | 88,62 | 86,98 | 88,38 | -1,25% | 56.659,00 |
| 15.04.2024 | 90,16 | 90,59 | 89,39 | 89,50 | -1,15% | 56.391,00 |
| 12.04.2024 | 90,40 | 90,95 | 90,06 | 90,54 | 1,23% | 92.861,00 |
| 11.04.2024 | 89,03 | 89,46 | 88,26 | 89,44 | 0,60% | 49.987,00 |
| 10.04.2024 | 88,40 | 89,21 | 87,63 | 88,91 | 1,76% | 71.893,00 |
| 09.04.2024 | 87,70 | 87,74 | 87,04 | 87,37 | -1,14% | 19.003,00 |
| 08.04.2024 | 88,18 | 88,71 | 87,48 | 88,38 | 0,36% | 67.437,00 |
| 05.04.2024 | 88,56 | 88,77 | 86,98 | 88,06 | -1,39% | 36.396,00 |
| 04.04.2024 | 90,02 | 90,16 | 89,27 | 89,30 | -0,85% | 44.472,00 |
| 03.04.2024 | 90,44 | 90,70 | 89,64 | 90,07 | -0,34% | 26.763,00 |
| 02.04.2024 | 92,18 | 92,34 | 90,28 | 90,38 | -2,23% | 45.121,00 |
| 28.03.2024 | 92,40 | 92,99 | 91,86 | 92,44 | 0,41% | 21.033,00 |
| 27.03.2024 | 93,04 | 93,15 | 91,52 | 92,06 | -0,88% | 19.733,00 |
| 26.03.2024 | 91,96 | 92,89 | 91,62 | 92,88 | 0,85% | 39.457,00 |
| 25.03.2024 | 91,30 | 92,50 | 91,22 | 92,10 | 0,22% | 41.122,00 |
| 22.03.2024 | 90,62 | 92,04 | 90,04 | 91,90 | 1,23% | 46.742,00 |
| 21.03.2024 | 86,94 | 91,03 | 86,76 | 90,78 | 6,84% | 112.163,00 |
| 20.03.2024 | 83,88 | 85,22 | 83,88 | 84,97 | 0,22% | 40.346,00 |
| 19.03.2024 | 84,30 | 84,78 | 83,70 | 84,78 | 0,26% | 27.767,00 |
| 18.03.2024 | 84,88 | 85,32 | 84,32 | 84,56 | -1,00% | 25.687,00 |
| 15.03.2024 | 84,48 | 86,08 | 84,34 | 85,41 | 0,62% | 25.666,00 |
| 14.03.2024 | 84,64 | 85,92 | 84,61 | 84,88 | 0,28% | 21.143,00 |
| 13.03.2024 | 85,44 | 85,80 | 83,50 | 84,64 | -0,40% | 32.981,00 |
| 12.03.2024 | 84,58 | 84,98 | 84,03 | 84,98 | 1,26% | 21.920,00 |
| 11.03.2024 | 83,62 | 84,22 | 83,34 | 83,92 | 0,47% | 16.813,00 |
| 08.03.2024 | 83,21 | 83,58 | 82,50 | 83,53 | 0,25% | 45.520,00 |
| 07.03.2024 | 84,02 | 84,02 | 82,61 | 83,32 | -0,62% | 76.169,00 |
| 06.03.2024 | 83,26 | 84,60 | 83,10 | 83,84 | 1,53% | 38.160,00 |
| 05.03.2024 | 81,72 | 82,82 | 81,72 | 82,58 | 0,90% | 44.272,00 |
| 04.03.2024 | 83,79 | 84,00 | 81,27 | 81,84 | -2,76% | 40.719,00 |
| 01.03.2024 | 84,06 | 84,18 | 82,84 | 84,16 | 1,00% | 29.382,00 |
| 29.02.2024 | 84,04 | 84,38 | 83,24 | 83,33 | -0,25% | 34.870,00 |
| 28.02.2024 | 84,08 | 84,72 | 83,31 | 83,54 | -0,19% | 40.170,00 |
| 27.02.2024 | 84,30 | 84,42 | 82,96 | 83,70 | -0,45% | 45.206,00 |
| 26.02.2024 | 84,81 | 84,81 | 83,72 | 84,08 | -0,47% | 23.308,00 |
| 23.02.2024 | 85,08 | 85,08 | 84,12 | 84,48 | -0,17% | 28.376,00 |
| 22.02.2024 | 86,10 | 86,11 | 84,21 | 84,62 | -1,08% | 20.142,00 |
| 21.02.2024 | 85,42 | 85,84 | 85,02 | 85,54 | 0,35% | 32.325,00 |
| 20.02.2024 | 85,25 | 85,87 | 85,00 | 85,24 | -0,13% | 39.685,00 |
| 19.02.2024 | 84,74 | 85,52 | 84,63 | 85,35 | 0,72% | 11.048,00 |
| 16.02.2024 | 84,78 | 84,82 | 83,92 | 84,74 | 0,88% | 37.221,00 |
| 15.02.2024 | 83,98 | 84,72 | 83,76 | 84,00 | 1,35% | 43.282,00 |
| 14.02.2024 | 82,46 | 83,26 | 82,44 | 82,88 | 1,93% | 19.487,00 |
| 13.02.2024 | 83,30 | 83,34 | 80,73 | 81,31 | -2,75% | 38.900,00 |
| 12.02.2024 | 82,04 | 83,78 | 82,04 | 83,61 | 1,68% | 26.644,00 |
| 09.02.2024 | 82,81 | 83,05 | 82,20 | 82,23 | -0,81% | 22.655,00 |
| 08.02.2024 | 83,58 | 83,66 | 82,78 | 82,90 | -0,79% | 29.233,00 |
| 07.02.2024 | 83,88 | 83,90 | 82,61 | 83,56 | -0,46% | 38.108,00 |
| 06.02.2024 | 83,04 | 83,99 | 82,72 | 83,95 | 1,89% | 26.346,00 |
| 05.02.2024 | 83,10 | 83,97 | 82,36 | 82,39 | -1,01% | 32.169,00 |
| 02.02.2024 | 83,40 | 84,04 | 83,13 | 83,23 | 0,35% | 30.137,00 |
| 01.02.2024 | 83,32 | 83,53 | 82,48 | 82,94 | -2,05% | 63.327,00 |
| 31.01.2024 | 86,28 | 86,28 | 84,68 | 84,68 | -2,04% | 47.321,00 |
| 30.01.2024 | 85,24 | 86,44 | 85,12 | 86,44 | 1,60% | 27.155,00 |
| 29.01.2024 | 84,76 | 85,28 | 84,62 | 85,08 | -0,02% | 20.820,00 |
| 26.01.2024 | 85,02 | 85,18 | 84,53 | 85,10 | 0,45% | 61.713,00 |
| 25.01.2024 | 83,78 | 85,00 | 83,56 | 84,72 | 1,00% | 32.989,00 |
| 24.01.2024 | 83,43 | 83,88 | 82,46 | 83,88 | 1,11% | 60.448,00 |
| 23.01.2024 | 84,30 | 84,32 | 82,96 | 82,96 | -1,24% | 43.574,00 |
| 22.01.2024 | 83,28 | 84,00 | 83,02 | 84,00 | 1,28% | 67.870,00 |
| 19.01.2024 | 84,26 | 84,26 | 82,90 | 82,94 | -0,94% | 47.375,00 |
| 18.01.2024 | 84,66 | 84,66 | 83,31 | 83,73 | -0,49% | 32.093,00 |
| 17.01.2024 | 83,60 | 84,84 | 83,37 | 84,14 | -1,68% | 31.367,00 |
| 16.01.2024 | 84,46 | 85,88 | 84,02 | 85,58 | 0,84% | 17.248,00 |
| 15.01.2024 | 85,51 | 85,66 | 84,76 | 84,87 | -0,97% | 7.635,00 |
| 12.01.2024 | 85,02 | 86,06 | 84,88 | 85,70 | 1,03% | 32.079,00 |
| 11.01.2024 | 85,94 | 86,44 | 84,70 | 84,83 | -0,71% | 44.268,00 |
| 10.01.2024 | 84,80 | 85,44 | 84,30 | 85,44 | 1,20% | 26.512,00 |
| 09.01.2024 | 84,94 | 85,14 | 84,32 | 84,43 | -0,74% | 33.381,00 |
| 08.01.2024 | 84,24 | 85,09 | 83,33 | 85,06 | 0,59% | 68.932,00 |
| 05.01.2024 | 84,16 | 84,98 | 83,06 | 84,56 | -0,82% | 76.434,00 |
| 04.01.2024 | 83,12 | 85,34 | 83,12 | 85,26 | 5,49% | 147.322,00 |
| 03.01.2024 | 80,48 | 81,14 | 79,52 | 80,82 | 1,05% | 35.222,00 |
| 02.01.2024 | 81,46 | 81,96 | 79,94 | 79,98 | -1,66% | 45.305,00 |
| 29.12.2023 | 81,48 | 81,68 | 81,04 | 81,33 | -0,18% | 14.783,00 |
| 28.12.2023 | 81,58 | 81,74 | 81,10 | 81,48 | 0,02% | 22.927,00 |
| 27.12.2023 | 81,75 | 81,91 | 81,10 | 81,46 | -0,32% | 20.704,00 |
| 22.12.2023 | 81,45 | 82,12 | 80,46 | 81,72 | -0,32% | 15.813,00 |
| 21.12.2023 | 81,95 | 82,51 | 81,58 | 81,98 | -0,27% | 23.364,00 |
| 20.12.2023 | 81,82 | 82,48 | 81,23 | 82,20 | 1,37% | 52.242,00 |
| 19.12.2023 | 81,20 | 81,36 | 80,64 | 81,09 | -0,14% | 39.025,00 |
| 18.12.2023 | 81,14 | 81,61 | 80,82 | 81,20 | -0,34% | 34.467,00 |
| 15.12.2023 | 82,14 | 82,30 | 80,95 | 81,48 | -0,37% | 37.509,00 |
| 14.12.2023 | 82,04 | 82,84 | 81,42 | 81,78 | 1,16% | 67.371,00 |
| 13.12.2023 | 80,96 | 81,66 | 80,82 | 80,84 | -0,49% | 38.771,00 |
| 12.12.2023 | 81,82 | 82,44 | 81,22 | 81,24 | -0,29% | 34.977,00 |