£113,190
-0,95%
Echtzeit-Aktienkurs NEXT PLC
Bid:
Ask:
Aktienkurse zur NEXT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 114,64 | 115,85 | 111,92 | 112,95 | -1,16% | - |
| 03.04.2025 | 111,35 | 115,33 | 111,35 | 114,28 | 1,62% | 84.509,00 |
| 02.04.2025 | 110,95 | 112,65 | 110,90 | 112,45 | 1,26% | 76.509,00 |
| 01.04.2025 | 111,60 | 112,43 | 110,35 | 111,05 | 0,18% | 72.661,00 |
| 31.03.2025 | 109,35 | 110,88 | 109,30 | 110,85 | 0,82% | 65.462,00 |
| 28.03.2025 | 109,95 | 110,80 | 108,15 | 109,95 | -0,36% | 89.012,00 |
| 27.03.2025 | 108,15 | 110,75 | 105,08 | 110,35 | 10,50% | 129.263,00 |
| 26.03.2025 | 98,78 | 99,86 | 98,06 | 99,86 | 1,94% | 81.594,00 |
| 25.03.2025 | 97,96 | 98,58 | 97,54 | 97,96 | 0,08% | 55.695,00 |
| 24.03.2025 | 98,67 | 98,67 | 96,78 | 97,88 | -0,02% | 27.869,00 |
| 21.03.2025 | 97,22 | 98,16 | 96,99 | 97,90 | 0,23% | 57.784,00 |
| 20.03.2025 | 97,91 | 99,86 | 97,68 | 97,68 | -0,22% | 73.136,00 |
| 19.03.2025 | 97,98 | 97,98 | 96,51 | 97,90 | -0,35% | 27.339,00 |
| 18.03.2025 | 96,26 | 98,48 | 96,22 | 98,24 | 2,50% | 87.773,00 |
| 17.03.2025 | 96,88 | 97,05 | 95,46 | 95,84 | -0,83% | 61.847,00 |
| 14.03.2025 | 96,10 | 97,26 | 96,10 | 96,64 | 0,77% | 54.875,00 |
| 13.03.2025 | 96,76 | 97,58 | 95,90 | 95,90 | -1,36% | 58.736,00 |
| 12.03.2025 | 97,78 | 97,78 | 95,49 | 97,22 | -0,88% | 100.986,00 |
| 11.03.2025 | 98,98 | 99,76 | 97,40 | 98,08 | -1,59% | 54.995,00 |
| 10.03.2025 | 99,77 | 100,70 | 99,45 | 99,66 | 0,42% | 48.153,00 |
| 07.03.2025 | 97,28 | 99,66 | 96,99 | 99,24 | 1,08% | 52.693,00 |
| 06.03.2025 | 99,29 | 99,33 | 97,56 | 98,18 | -0,63% | 65.317,00 |
| 05.03.2025 | 100,40 | 101,65 | 98,51 | 98,80 | -1,10% | 38.032,00 |
| 04.03.2025 | 100,93 | 101,70 | 99,86 | 99,90 | -1,75% | 36.623,00 |
| 03.03.2025 | 100,25 | 102,00 | 99,92 | 101,68 | 1,82% | 51.360,00 |
| 28.02.2025 | 99,32 | 100,60 | 99,32 | 99,86 | -0,24% | 31.656,00 |
| 27.02.2025 | 99,88 | 100,35 | 98,74 | 100,10 | -0,50% | 39.476,00 |
| 26.02.2025 | 100,10 | 101,08 | 99,50 | 100,60 | 1,21% | 29.342,00 |
| 25.02.2025 | 98,39 | 99,74 | 98,39 | 99,40 | 0,30% | 28.409,00 |
| 24.02.2025 | 99,96 | 100,25 | 99,04 | 99,10 | -1,32% | 40.615,00 |
| 21.02.2025 | 100,20 | 101,90 | 100,15 | 100,43 | 0,02% | 31.659,00 |
| 20.02.2025 | 100,58 | 100,65 | 99,90 | 100,40 | 0,35% | 31.472,00 |
| 19.02.2025 | 101,00 | 101,45 | 100,02 | 100,05 | -1,62% | 40.169,00 |
| 18.02.2025 | 101,55 | 102,05 | 101,00 | 101,70 | 0,00% | 35.202,00 |
| 17.02.2025 | 100,10 | 101,75 | 100,00 | 101,70 | 1,82% | 27.221,00 |
| 14.02.2025 | 100,30 | 101,00 | 99,84 | 99,88 | -0,27% | 30.092,00 |
| 13.02.2025 | 101,30 | 101,65 | 99,04 | 100,15 | 0,15% | 34.726,00 |
| 12.02.2025 | 99,52 | 100,25 | 98,84 | 100,00 | 0,60% | 92.203,00 |
| 11.02.2025 | 99,02 | 99,98 | 98,21 | 99,40 | 0,57% | 31.689,00 |
| 10.02.2025 | 97,28 | 98,84 | 97,28 | 98,84 | 2,10% | 33.634,00 |
| 07.02.2025 | 98,00 | 98,65 | 96,58 | 96,81 | -1,23% | 37.221,00 |
| 06.02.2025 | 97,88 | 98,66 | 97,09 | 98,02 | 0,70% | 82.170,00 |
| 05.02.2025 | 96,90 | 97,38 | 95,83 | 97,34 | -0,16% | 60.137,00 |
| 04.02.2025 | 97,24 | 98,00 | 96,78 | 97,50 | -0,02% | 50.658,00 |
| 03.02.2025 | 98,62 | 98,72 | 96,54 | 97,52 | -2,22% | 42.585,00 |
| 31.01.2025 | 99,78 | 100,88 | 98,85 | 99,73 | 2,02% | 49.891,00 |
| 30.01.2025 | 96,40 | 98,10 | 95,64 | 97,76 | 1,24% | 55.668,00 |
| 29.01.2025 | 95,35 | 96,90 | 95,29 | 96,56 | 1,43% | 61.585,00 |
| 28.01.2025 | 93,30 | 95,66 | 93,28 | 95,20 | 1,97% | 54.554,00 |
| 27.01.2025 | 93,20 | 93,72 | 93,02 | 93,36 | 0,21% | 47.227,00 |
| 24.01.2025 | 95,72 | 95,72 | 92,98 | 93,16 | -2,72% | 38.249,00 |
| 23.01.2025 | 95,00 | 96,81 | 94,79 | 95,76 | 0,78% | 70.148,00 |
| 22.01.2025 | 94,14 | 95,06 | 94,00 | 95,02 | 1,00% | 52.419,00 |
| 21.01.2025 | 94,82 | 94,82 | 93,78 | 94,08 | 0,22% | 38.656,00 |
| 20.01.2025 | 93,40 | 94,68 | 93,30 | 93,87 | 0,32% | 25.807,00 |
| 17.01.2025 | 93,04 | 93,74 | 92,39 | 93,57 | 0,94% | 67.321,00 |
| 16.01.2025 | 92,94 | 92,96 | 92,03 | 92,70 | 0,19% | 91.657,00 |
| 15.01.2025 | 90,30 | 92,83 | 90,30 | 92,52 | 2,48% | 81.756,00 |
| 14.01.2025 | 93,69 | 94,16 | 90,28 | 90,28 | -3,51% | 89.020,00 |
| 13.01.2025 | 93,28 | 93,84 | 93,10 | 93,56 | -0,19% | 53.986,00 |
| 10.01.2025 | 94,91 | 95,43 | 93,48 | 93,74 | -1,43% | 76.956,00 |
| 09.01.2025 | 96,36 | 96,36 | 93,84 | 95,10 | -1,76% | 64.163,00 |
| 08.01.2025 | 99,50 | 99,78 | 95,71 | 96,80 | -2,34% | 98.833,00 |
| 07.01.2025 | 97,91 | 99,84 | 97,10 | 99,12 | 3,75% | 157.960,00 |
| 06.01.2025 | 94,63 | 96,56 | 94,28 | 95,54 | 0,27% | 81.042,00 |
| 03.01.2025 | 96,70 | 96,71 | 94,72 | 95,28 | -1,57% | 71.937,00 |
| 02.01.2025 | 96,18 | 96,91 | 95,36 | 96,80 | 1,53% | 49.777,00 |
| 31.12.2024 | 94,94 | 95,66 | 94,28 | 95,34 | 0,35% | 14.062,00 |
| 30.12.2024 | 95,68 | 95,80 | 94,55 | 95,01 | -0,55% | 39.419,00 |
| 27.12.2024 | 98,05 | 98,10 | 95,50 | 95,54 | -2,99% | 28.925,00 |
| 24.12.2024 | 98,00 | 98,96 | 98,00 | 98,48 | 1,05% | 13.357,00 |
| 23.12.2024 | 97,74 | 98,74 | 96,82 | 97,46 | -0,29% | 37.726,00 |
| 20.12.2024 | 97,74 | 98,06 | 97,32 | 97,74 | -0,08% | 53.251,00 |
| 19.12.2024 | 97,45 | 97,98 | 97,02 | 97,82 | -1,15% | 54.468,00 |
| 18.12.2024 | 98,07 | 99,76 | 98,07 | 98,96 | 0,92% | 42.837,00 |
| 17.12.2024 | 98,30 | 98,60 | 97,48 | 98,06 | -0,32% | 51.200,00 |
| 16.12.2024 | 98,76 | 98,79 | 97,13 | 98,37 | -0,65% | 48.836,00 |
| 13.12.2024 | 98,06 | 99,04 | 97,70 | 99,01 | 1,32% | 54.513,00 |
| 12.12.2024 | 97,66 | 97,76 | 97,18 | 97,72 | 0,23% | 86.144,00 |
| 11.12.2024 | 96,01 | 97,61 | 95,82 | 97,50 | 0,35% | 85.254,00 |
| 10.12.2024 | 97,74 | 98,70 | 97,16 | 97,16 | -0,82% | 63.329,00 |
| 09.12.2024 | 100,20 | 100,20 | 97,96 | 97,96 | -2,26% | 51.421,00 |
| 06.12.2024 | 102,28 | 102,28 | 99,49 | 100,23 | -2,03% | 61.958,00 |
| 05.12.2024 | 102,03 | 102,45 | 101,45 | 102,30 | -0,73% | 65.323,00 |
| 04.12.2024 | 101,75 | 103,45 | 101,48 | 103,05 | 1,43% | 41.797,00 |
| 03.12.2024 | 102,03 | 102,48 | 101,48 | 101,60 | -0,49% | 31.628,00 |
| 02.12.2024 | 100,73 | 102,10 | 100,55 | 102,10 | 1,59% | 66.530,00 |
| 29.11.2024 | 98,82 | 100,80 | 98,82 | 100,50 | 1,80% | 29.974,00 |
| 28.11.2024 | 98,42 | 98,96 | 98,37 | 98,72 | 0,45% | 30.690,00 |
| 27.11.2024 | 97,92 | 98,80 | 97,80 | 98,28 | 0,33% | 32.711,00 |
| 26.11.2024 | 99,00 | 99,28 | 97,68 | 97,96 | -0,43% | 26.782,00 |
| 25.11.2024 | 98,27 | 98,42 | 96,72 | 98,38 | 1,07% | 39.889,00 |
| 22.11.2024 | 95,85 | 97,64 | 95,82 | 97,34 | 1,61% | 45.526,00 |
| 21.11.2024 | 94,40 | 95,92 | 93,99 | 95,80 | 2,18% | 40.189,00 |
| 20.11.2024 | 94,91 | 94,91 | 93,48 | 93,76 | -0,89% | 34.589,00 |
| 19.11.2024 | 94,40 | 94,98 | 93,62 | 94,60 | 0,15% | 33.359,00 |
| 18.11.2024 | 94,96 | 95,42 | 93,91 | 94,46 | -0,67% | 40.716,00 |
| 15.11.2024 | 95,16 | 95,93 | 94,78 | 95,10 | -0,17% | 75.071,00 |
| 14.11.2024 | 96,78 | 97,12 | 95,04 | 95,26 | -1,53% | 60.077,00 |
| 13.11.2024 | 97,25 | 98,12 | 96,20 | 96,74 | -0,64% | 39.537,00 |