£121,827
1,61%
Echtzeit-Aktienkurs NEXT PLC
Bid:
Ask:
Aktienkurse zur NEXT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 118,98 | 121,89 | 118,98 | 121,75 | 1,55% | - |
| 02.07.2025 | 124,95 | 124,95 | 119,00 | 119,90 | -4,39% | 95.053,00 |
| 01.07.2025 | 124,73 | 125,75 | 124,25 | 125,40 | 0,80% | 39.064,00 |
| 30.06.2025 | 125,60 | 125,95 | 123,65 | 124,40 | 0,26% | 27.743,00 |
| 27.06.2025 | 124,08 | 124,85 | 122,90 | 124,08 | -0,02% | 31.699,00 |
| 26.06.2025 | 124,03 | 124,95 | 123,25 | 124,10 | 0,24% | 35.440,00 |
| 25.06.2025 | 123,40 | 123,80 | 122,88 | 123,80 | 0,53% | 37.229,00 |
| 24.06.2025 | 123,85 | 124,55 | 123,15 | 123,15 | -0,16% | 31.316,00 |
| 23.06.2025 | 123,50 | 124,25 | 122,95 | 123,35 | -0,16% | 28.756,00 |
| 20.06.2025 | 124,30 | 124,80 | 123,10 | 123,55 | -0,36% | 67.924,00 |
| 19.06.2025 | 125,30 | 125,45 | 123,85 | 124,00 | -1,39% | 25.722,00 |
| 18.06.2025 | 125,20 | 126,03 | 125,20 | 125,75 | 0,76% | 47.609,00 |
| 17.06.2025 | 125,25 | 125,95 | 124,75 | 124,80 | -0,87% | 40.535,00 |
| 16.06.2025 | 128,45 | 128,45 | 125,90 | 125,90 | -1,25% | 42.906,00 |
| 13.06.2025 | 125,60 | 128,25 | 125,08 | 127,50 | 0,99% | 59.059,00 |
| 12.06.2025 | 125,25 | 126,25 | 124,55 | 126,25 | 0,64% | 64.771,00 |
| 11.06.2025 | 125,03 | 125,73 | 124,23 | 125,45 | 0,34% | 53.181,00 |
| 10.06.2025 | 128,45 | 128,80 | 125,00 | 125,03 | -2,63% | 78.530,00 |
| 09.06.2025 | 129,08 | 129,40 | 128,15 | 128,40 | -0,62% | 21.593,00 |
| 06.06.2025 | 129,10 | 129,40 | 128,70 | 129,20 | -0,12% | 23.090,00 |
| 05.06.2025 | 129,08 | 129,35 | 128,00 | 129,35 | 0,35% | 43.141,00 |
| 04.06.2025 | 129,00 | 129,35 | 127,95 | 128,90 | -0,15% | 36.478,00 |
| 03.06.2025 | 130,60 | 130,80 | 128,75 | 129,10 | -0,46% | 23.731,00 |
| 02.06.2025 | 129,23 | 130,10 | 128,75 | 129,70 | 1,17% | 51.038,00 |
| 30.05.2025 | 128,25 | 128,95 | 128,10 | 128,20 | -0,08% | 37.491,00 |
| 29.05.2025 | 128,50 | 128,75 | 126,85 | 128,30 | 0,27% | 33.237,00 |
| 28.05.2025 | 128,65 | 129,40 | 127,95 | 127,95 | -0,74% | 22.461,00 |
| 27.05.2025 | 129,50 | 129,50 | 128,30 | 128,90 | -1,63% | 14.688,00 |
| 26.05.2025 | 131,42 | 131,54 | 130,51 | 131,04 | 1,90% | - |
| 23.05.2025 | 129,45 | 129,45 | 127,30 | 128,60 | -0,27% | 45.995,00 |
| 22.05.2025 | 127,60 | 129,02 | 127,48 | 128,95 | 0,78% | 31.108,00 |
| 21.05.2025 | 127,63 | 128,25 | 126,48 | 127,95 | 0,00% | 43.072,00 |
| 20.05.2025 | 127,18 | 128,30 | 126,95 | 127,95 | 0,67% | 45.609,00 |
| 19.05.2025 | 126,90 | 127,10 | 124,98 | 127,10 | 0,63% | 36.437,00 |
| 16.05.2025 | 126,75 | 127,10 | 124,85 | 126,30 | 0,40% | 43.574,00 |
| 15.05.2025 | 123,45 | 125,80 | 123,45 | 125,80 | 1,78% | 31.533,00 |
| 14.05.2025 | 122,45 | 123,95 | 122,13 | 123,60 | 1,31% | 70.811,00 |
| 13.05.2025 | 119,53 | 122,15 | 118,65 | 122,00 | 2,05% | 87.413,00 |
| 12.05.2025 | 122,75 | 123,15 | 118,73 | 119,55 | -1,89% | 97.535,00 |
| 09.05.2025 | 123,45 | 123,60 | 120,23 | 121,85 | -1,34% | 112.164,00 |
| 08.05.2025 | 123,35 | 125,40 | 122,40 | 123,50 | 0,45% | 134.545,00 |
| 07.05.2025 | 124,70 | 124,70 | 121,45 | 122,95 | -1,24% | 92.902,00 |
| 06.05.2025 | 124,55 | 125,13 | 123,98 | 124,50 | -0,56% | 95.258,00 |
| 05.05.2025 | 124,66 | 125,33 | 124,38 | 125,21 | 1,12% | - |
| 02.05.2025 | 123,78 | 124,30 | 122,68 | 123,83 | 1,12% | 69.356,00 |
| 01.05.2025 | 123,10 | 123,40 | 122,05 | 122,45 | -0,69% | 16.518,00 |
| 30.04.2025 | 121,50 | 123,30 | 121,50 | 123,30 | 1,99% | 51.231,00 |
| 29.04.2025 | 119,70 | 121,00 | 119,13 | 120,90 | 0,92% | 59.907,00 |
| 28.04.2025 | 121,00 | 121,13 | 119,45 | 119,80 | -0,21% | 91.867,00 |
| 25.04.2025 | 119,48 | 120,40 | 118,85 | 120,05 | 0,97% | 48.062,00 |
| 24.04.2025 | 118,05 | 119,25 | 118,05 | 118,90 | 0,42% | 108.225,00 |
| 23.04.2025 | 122,25 | 122,25 | 117,85 | 118,40 | -2,39% | 99.765,00 |
| 22.04.2025 | 120,50 | 121,55 | 119,65 | 121,30 | 0,83% | 51.926,00 |
| 17.04.2025 | 118,80 | 120,75 | 118,65 | 120,30 | 0,48% | 51.890,00 |
| 16.04.2025 | 119,45 | 120,00 | 118,45 | 119,73 | 0,10% | 87.007,00 |
| 15.04.2025 | 118,60 | 120,55 | 117,90 | 119,60 | 1,96% | 58.480,00 |
| 14.04.2025 | 116,60 | 117,85 | 115,95 | 117,30 | 1,78% | 51.255,00 |
| 11.04.2025 | 114,50 | 116,15 | 114,15 | 115,25 | 0,92% | 65.446,00 |
| 10.04.2025 | 110,90 | 115,05 | 109,30 | 114,20 | 4,15% | 90.004,00 |
| 09.04.2025 | 108,75 | 110,90 | 107,65 | 109,65 | -0,45% | 146.265,00 |
| 08.04.2025 | 107,25 | 110,40 | 106,28 | 110,15 | 3,23% | 86.872,00 |
| 07.04.2025 | 109,50 | 109,50 | 105,85 | 106,70 | -4,65% | 167.777,00 |
| 04.04.2025 | 114,65 | 115,15 | 111,20 | 111,90 | -2,08% | 101.955,00 |
| 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 |