£97,042
1,59%
Echtzeit-Aktienkurs NEXT PLC
Bid:
Ask:
Aktienkurse zur NEXT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 96,11 | 97,22 | 96,11 | 97,11 | 1,37% | - |
| 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 |
| 12.11.2024 | 97,66 | 97,92 | 96,92 | 97,36 | -1,10% | 36.266,00 |
| 11.11.2024 | 99,15 | 99,60 | 98,41 | 98,44 | -0,06% | 27.799,00 |
| 08.11.2024 | 99,40 | 100,20 | 98,44 | 98,50 | -1,01% | 34.374,00 |
| 07.11.2024 | 99,24 | 100,20 | 98,82 | 99,50 | 0,73% | 30.535,00 |
| 06.11.2024 | 101,20 | 101,78 | 98,72 | 98,78 | -1,61% | 31.721,00 |
| 05.11.2024 | 98,75 | 101,00 | 98,60 | 100,40 | 1,54% | 52.873,00 |
| 04.11.2024 | 98,98 | 99,78 | 98,77 | 98,88 | -0,09% | 63.066,00 |
| 01.11.2024 | 98,03 | 99,64 | 97,56 | 98,97 | 1,09% | 82.593,00 |
| 31.10.2024 | 101,10 | 101,15 | 96,90 | 97,90 | -3,88% | 87.467,00 |
| 30.10.2024 | 103,38 | 103,75 | 101,25 | 101,85 | 1,19% | 83.008,00 |
| 29.10.2024 | 101,25 | 101,30 | 100,38 | 100,65 | -0,20% | 41.209,00 |
| 28.10.2024 | 100,33 | 101,00 | 99,84 | 100,85 | 1,60% | 42.865,00 |
| 25.10.2024 | 98,56 | 99,78 | 98,32 | 99,26 | 0,53% | 36.180,00 |
| 24.10.2024 | 99,77 | 99,90 | 98,44 | 98,74 | -1,10% | 63.091,00 |
| 23.10.2024 | 100,33 | 100,83 | 99,72 | 99,84 | -1,20% | 41.712,00 |
| 22.10.2024 | 101,45 | 101,60 | 99,94 | 101,05 | -0,64% | 35.730,00 |
| 21.10.2024 | 102,55 | 102,90 | 101,60 | 101,70 | -0,76% | 23.564,00 |
| 18.10.2024 | 103,80 | 103,80 | 102,05 | 102,48 | -1,98% | 26.978,00 |
| 17.10.2024 | 104,38 | 104,78 | 103,95 | 104,55 | 0,36% | 35.189,00 |
| 16.10.2024 | 102,90 | 104,20 | 102,80 | 104,18 | 1,10% | 37.880,00 |
| 15.10.2024 | 103,18 | 103,42 | 102,34 | 103,04 | 0,38% | 48.626,00 |
| 14.10.2024 | 101,80 | 102,90 | 101,08 | 102,65 | 0,49% | 37.343,00 |
| 11.10.2024 | 100,60 | 102,53 | 100,25 | 102,15 | 2,10% | 73.766,00 |
| 10.10.2024 | 98,90 | 100,40 | 98,60 | 100,05 | 1,16% | 65.206,00 |
| 09.10.2024 | 99,88 | 99,88 | 98,62 | 98,90 | 0,10% | 42.787,00 |
| 08.10.2024 | 98,01 | 99,46 | 97,91 | 98,80 | 0,49% | 54.331,00 |
| 07.10.2024 | 99,58 | 99,58 | 98,32 | 98,32 | -1,11% | 51.908,00 |
| 04.10.2024 | 98,64 | 99,91 | 98,64 | 99,42 | 0,77% | 36.297,00 |
| 03.10.2024 | 98,02 | 99,08 | 98,02 | 98,66 | 0,82% | 42.339,00 |
| 02.10.2024 | 99,00 | 99,14 | 96,80 | 97,86 | -1,25% | 60.235,00 |
| 01.10.2024 | 97,91 | 99,64 | 97,46 | 99,10 | 1,31% | 59.507,00 |
| 30.09.2024 | 96,18 | 97,99 | 96,18 | 97,82 | -0,02% | 119.110,00 |
| 27.09.2024 | 101,00 | 101,58 | 97,58 | 97,84 | -2,74% | 87.745,00 |
| 26.09.2024 | 101,75 | 101,93 | 100,23 | 100,60 | -0,30% | 56.861,00 |
| 25.09.2024 | 100,73 | 101,30 | 100,10 | 100,90 | 0,55% | 33.428,00 |
| 24.09.2024 | 101,78 | 101,78 | 99,68 | 100,35 | -0,25% | 68.721,00 |
| 23.09.2024 | 99,92 | 100,90 | 99,82 | 100,60 | 0,52% | 52.932,00 |
| 20.09.2024 | 104,15 | 104,23 | 99,76 | 100,08 | -3,68% | 60.746,00 |
| 19.09.2024 | 108,65 | 110,45 | 103,10 | 103,90 | 0,43% | 84.892,00 |
| 18.09.2024 | 104,95 | 105,00 | 102,90 | 103,45 | -1,55% | 44.966,00 |
| 17.09.2024 | 104,85 | 105,33 | 104,50 | 105,08 | 0,94% | 44.727,00 |
| 16.09.2024 | 102,90 | 104,30 | 102,70 | 104,10 | 0,97% | 25.410,00 |
| 13.09.2024 | 102,95 | 103,83 | 102,90 | 103,10 | 0,19% | 21.740,00 |
| 12.09.2024 | 103,28 | 103,30 | 102,10 | 102,90 | 1,48% | 28.616,00 |
| 11.09.2024 | 100,73 | 101,85 | 100,55 | 101,40 | 1,15% | 26.088,00 |
| 10.09.2024 | 100,68 | 101,20 | 100,10 | 100,25 | -0,40% | 33.018,00 |
| 09.09.2024 | 99,80 | 100,65 | 99,72 | 100,65 | 2,16% | 16.078,00 |
| 06.09.2024 | 99,50 | 100,55 | 98,50 | 98,52 | -1,22% | 26.472,00 |
| 05.09.2024 | 99,50 | 100,80 | 99,50 | 99,74 | -0,48% | 57.131,00 |
| 04.09.2024 | 99,62 | 100,65 | 99,62 | 100,23 | -0,67% | 26.573,00 |
| 03.09.2024 | 100,35 | 101,53 | 100,00 | 100,90 | -0,15% | 20.803,00 |
| 02.09.2024 | 101,93 | 101,93 | 100,48 | 101,05 | -0,37% | 15.559,00 |
| 30.08.2024 | 101,60 | 102,15 | 101,35 | 101,43 | -0,22% | 11.248,00 |
| 29.08.2024 | 101,35 | 102,03 | 101,10 | 101,65 | 0,59% | 52.470,00 |
| 28.08.2024 | 101,05 | 101,25 | 100,48 | 101,05 | 0,00% | 36.446,00 |
| 27.08.2024 | 101,58 | 102,00 | 100,75 | 101,05 | -1,66% | 23.187,00 |
| 26.08.2024 | 102,66 | 102,93 | 102,63 | 102,75 | 0,69% | - |
| 23.08.2024 | 100,80 | 102,05 | 100,55 | 102,05 | 1,14% | 17.565,00 |
| 22.08.2024 | 99,96 | 100,90 | 99,96 | 100,90 | 1,18% | 26.059,00 |
| 21.08.2024 | 99,12 | 99,98 | 98,90 | 99,72 | 0,92% | 49.659,00 |
| 20.08.2024 | 99,48 | 100,15 | 98,75 | 98,81 | -0,91% | 29.004,00 |
| 19.08.2024 | 98,18 | 100,15 | 98,06 | 99,72 | 1,59% | 32.714,00 |
| 16.08.2024 | 98,46 | 98,64 | 97,91 | 98,16 | -0,03% | 40.640,00 |
| 15.08.2024 | 97,57 | 98,42 | 96,98 | 98,19 | 1,02% | 24.902,00 |
| 14.08.2024 | 97,00 | 97,44 | 96,82 | 97,20 | 0,73% | 17.624,00 |
| 13.08.2024 | 95,58 | 96,64 | 95,22 | 96,50 | 1,13% | 33.438,00 |
| 12.08.2024 | 95,44 | 96,04 | 95,35 | 95,42 | -0,05% | 26.779,00 |
| 09.08.2024 | 95,32 | 95,92 | 95,04 | 95,47 | 0,58% | 22.622,00 |
| 08.08.2024 | 94,20 | 95,30 | 93,65 | 94,92 | 0,17% | 38.319,00 |
| 07.08.2024 | 93,78 | 95,26 | 93,78 | 94,76 | 1,63% | 36.369,00 |
| 06.08.2024 | 93,16 | 93,76 | 92,64 | 93,24 | 0,72% | 49.684,00 |
| 05.08.2024 | 92,54 | 93,34 | 91,82 | 92,57 | -1,90% | 115.475,00 |
| 02.08.2024 | 97,48 | 97,80 | 94,29 | 94,36 | -4,01% | 61.115,00 |
| 01.08.2024 | 95,34 | 99,16 | 95,30 | 98,30 | 8,59% | 88.628,00 |
| 31.07.2024 | 91,16 | 91,80 | 90,24 | 90,52 | 0,20% | 40.218,00 |
| 30.07.2024 | 88,72 | 90,74 | 88,30 | 90,34 | 1,64% | 40.345,00 |
| 29.07.2024 | 88,58 | 89,38 | 88,51 | 88,88 | 0,84% | 41.618,00 |
| 26.07.2024 | 86,68 | 88,32 | 86,68 | 88,14 | 1,33% | 44.409,00 |
| 25.07.2024 | 86,81 | 87,14 | 86,08 | 86,98 | -0,48% | 56.399,00 |
| 24.07.2024 | 87,01 | 87,51 | 86,63 | 87,40 | -0,57% | 35.694,00 |
| 23.07.2024 | 87,08 | 88,62 | 87,00 | 87,90 | 0,21% | 32.454,00 |
| 22.07.2024 | 89,04 | 89,66 | 87,72 | 87,72 | -1,57% | 20.774,00 |
| 19.07.2024 | 89,03 | 89,88 | 88,51 | 89,12 | -0,16% | 12.727,00 |
| 18.07.2024 | 90,18 | 90,68 | 89,26 | 89,26 | -0,33% | 18.330,00 |
| 17.07.2024 | 90,18 | 90,48 | 89,26 | 89,56 | -1,26% | 25.790,00 |
| 16.07.2024 | 89,76 | 90,70 | 88,97 | 90,70 | 0,81% | 21.093,00 |
| 15.07.2024 | 90,40 | 91,12 | 89,72 | 89,97 | -1,46% | 21.264,00 |
| 12.07.2024 | 89,84 | 91,32 | 89,28 | 91,30 | 2,47% | 41.533,00 |
| 11.07.2024 | 89,30 | 89,50 | 88,18 | 89,10 | -0,09% | 46.607,00 |
| 10.07.2024 | 88,10 | 89,26 | 87,09 | 89,18 | 2,32% | 67.169,00 |
| 09.07.2024 | 90,16 | 90,16 | 87,16 | 87,16 | -3,26% | 38.448,00 |
| 08.07.2024 | 89,35 | 90,78 | 89,16 | 90,10 | 1,03% | 28.383,00 |