£147,146
-0,51%
Echtzeit-Aktienkurs NEXT PLC LS 0,10
Bid:
Ask:
Aktienkurse zur NEXT PLC LS 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 146,80 | 147,83 | 145,25 | 146,58 | -0,90% | 44.281,00 |
| 15.09.2026 | 146,50 | 148,85 | 145,93 | 147,90 | 0,66% | 32.175,00 |
| 14.09.2026 | 146,60 | 148,30 | 146,55 | 146,93 | -0,22% | 37.597,00 |
| 11.09.2026 | 148,95 | 151,30 | 146,50 | 147,25 | -1,22% | 46.440,00 |
| 10.09.2026 | 150,30 | 150,38 | 148,30 | 149,08 | -0,88% | 24.726,00 |
| 09.09.2026 | 152,73 | 152,73 | 150,00 | 150,40 | -1,00% | 39.708,00 |
| 08.09.2026 | 153,58 | 154,73 | 151,45 | 151,93 | -1,63% | 56.842,00 |
| 07.09.2026 | 152,93 | 155,05 | 152,55 | 154,45 | 0,88% | 15.034,00 |
| 04.09.2026 | 152,52 | 153,70 | 151,33 | 153,10 | 0,10% | 28.891,00 |
| 03.09.2026 | 151,55 | 153,15 | 150,25 | 152,95 | 0,44% | 38.096,00 |
| 02.09.2026 | 153,75 | 153,90 | 151,75 | 152,27 | -0,83% | 39.511,00 |
| 01.09.2026 | 144,55 | 155,70 | 144,45 | 153,55 | -1,12% | 31.500,00 |
| 31.08.2026 | 156,46 | 156,56 | 155,17 | 155,29 | -0,01% | - |
| 28.08.2026 | 155,95 | 155,95 | 154,02 | 155,30 | 0,16% | 27.376,00 |
| 27.08.2026 | 155,75 | 156,05 | 154,18 | 155,05 | -0,85% | 23.877,00 |
| 26.08.2026 | 155,98 | 157,58 | 155,80 | 156,38 | -0,03% | 23.141,00 |
| 25.08.2026 | 154,80 | 157,33 | 153,85 | 156,43 | 2,47% | 23.529,00 |
| 24.08.2026 | 153,70 | 153,70 | 151,85 | 152,65 | -0,13% | 17.061,00 |
| 21.08.2026 | 150,23 | 153,10 | 150,05 | 152,85 | 1,60% | 20.653,00 |
| 20.08.2026 | 150,90 | 151,45 | 149,83 | 150,45 | -0,64% | 20.089,00 |
| 19.08.2026 | 149,77 | 151,65 | 149,50 | 151,43 | 1,02% | 23.158,00 |
| 18.08.2026 | 150,15 | 151,05 | 149,75 | 149,90 | -0,43% | 27.504,00 |
| 17.08.2026 | 152,10 | 152,55 | 150,25 | 150,55 | -1,60% | 25.013,00 |
| 14.08.2026 | 153,55 | 154,18 | 152,55 | 153,00 | -0,39% | 15.067,00 |
| 13.08.2026 | 153,23 | 154,85 | 152,60 | 153,60 | 0,52% | 18.316,00 |
| 12.08.2026 | 155,75 | 155,75 | 152,50 | 152,80 | -1,75% | 15.860,00 |
| 11.08.2026 | 155,90 | 156,40 | 155,00 | 155,52 | -0,72% | 19.843,00 |
| 10.08.2026 | 156,50 | 157,10 | 155,00 | 156,65 | 0,10% | 24.011,00 |
| 07.08.2026 | 156,73 | 158,20 | 154,85 | 156,50 | 0,30% | 34.464,00 |
| 06.08.2026 | 156,65 | 157,43 | 155,18 | 156,02 | 0,06% | 35.979,00 |
| 05.08.2026 | 153,88 | 158,83 | 153,88 | 155,93 | 4,86% | 69.078,00 |
| 04.08.2026 | 147,85 | 149,30 | 146,60 | 148,70 | -0,55% | 54.880,00 |
| 03.08.2026 | 149,85 | 150,48 | 148,45 | 149,52 | 0,54% | 70.142,00 |
| 31.07.2026 | 151,55 | 153,05 | 148,45 | 148,73 | -2,56% | 50.494,00 |
| 30.07.2026 | 150,70 | 153,10 | 150,23 | 152,63 | 0,91% | 46.346,00 |
| 29.07.2026 | 150,65 | 152,80 | 150,63 | 151,25 | -0,75% | 44.809,00 |
| 28.07.2026 | 150,10 | 152,60 | 150,10 | 152,40 | 1,14% | 30.389,00 |
| 27.07.2026 | 149,70 | 150,98 | 149,70 | 150,68 | 2,12% | 71.160,00 |
| 24.07.2026 | 146,35 | 147,75 | 146,15 | 147,55 | 0,92% | 28.166,00 |
| 23.07.2026 | 148,10 | 148,20 | 145,90 | 146,20 | -1,81% | 36.128,00 |
| 22.07.2026 | 148,65 | 149,27 | 147,10 | 148,90 | 0,13% | 45.586,00 |
| 21.07.2026 | 148,25 | 149,50 | 147,65 | 148,70 | -0,30% | 24.896,00 |
| 20.07.2026 | 148,00 | 149,75 | 147,80 | 149,15 | 0,29% | 36.042,00 |
| 17.07.2026 | 149,83 | 150,80 | 148,23 | 148,73 | -0,32% | 43.358,00 |
| 16.07.2026 | 146,60 | 150,05 | 146,60 | 149,20 | 1,24% | 37.621,00 |
| 15.07.2026 | 146,15 | 147,65 | 145,10 | 147,38 | 0,70% | 31.664,00 |
| 14.07.2026 | 146,40 | 146,70 | 145,08 | 146,35 | -0,58% | 34.309,00 |
| 13.07.2026 | 146,00 | 147,73 | 146,00 | 147,20 | 0,43% | 24.142,00 |
| 10.07.2026 | 144,55 | 147,15 | 144,45 | 146,58 | 0,34% | 39.683,00 |
| 09.07.2026 | 144,60 | 146,08 | 143,27 | 146,08 | 2,08% | 49.873,00 |
| 08.07.2026 | 145,05 | 145,40 | 142,70 | 143,10 | -1,92% | 76.003,00 |
| 07.07.2026 | 145,25 | 146,88 | 144,27 | 145,90 | 0,66% | 31.225,00 |
| 06.07.2026 | 146,20 | 146,60 | 144,40 | 144,95 | -0,60% | 18.550,00 |
| 03.07.2026 | 145,70 | 146,50 | 143,80 | 145,83 | -0,60% | 19.092,00 |
| 02.07.2026 | 144,40 | 147,48 | 144,27 | 146,70 | 0,10% | 40.956,00 |
| 01.07.2026 | 145,20 | 146,95 | 144,08 | 146,55 | 0,72% | 34.257,00 |
| 30.06.2026 | 145,75 | 147,02 | 145,18 | 145,50 | -0,60% | 32.875,00 |
| 29.06.2026 | 145,33 | 146,85 | 145,15 | 146,38 | 0,12% | 30.291,00 |
| 26.06.2026 | 147,25 | 148,68 | 144,60 | 146,20 | -0,68% | 36.402,00 |
| 25.06.2026 | 147,20 | 148,80 | 146,77 | 147,20 | 0,27% | 44.179,00 |
| 24.06.2026 | 143,88 | 146,80 | 143,60 | 146,80 | 2,09% | 45.042,00 |
| 23.06.2026 | 142,85 | 144,75 | 142,48 | 143,80 | 0,10% | 51.519,00 |
| 22.06.2026 | 141,95 | 143,85 | 140,80 | 143,65 | 1,16% | 23.916,00 |
| 19.06.2026 | 144,02 | 144,02 | 141,40 | 142,00 | -1,59% | 54.468,00 |
| 18.06.2026 | 141,05 | 144,45 | 140,30 | 144,30 | 1,87% | 45.441,00 |
| 17.06.2026 | 142,10 | 143,18 | 141,15 | 141,65 | -0,35% | 38.605,00 |
| 16.06.2026 | 141,75 | 142,48 | 140,85 | 142,15 | -0,07% | 40.400,00 |
| 15.06.2026 | 144,80 | 145,85 | 141,95 | 142,25 | -1,22% | 50.356,00 |
| 12.06.2026 | 142,00 | 144,25 | 141,75 | 144,00 | 2,04% | 70.592,00 |
| 11.06.2026 | 139,20 | 143,25 | 138,90 | 141,13 | 0,95% | 68.244,00 |
| 10.06.2026 | 137,30 | 140,70 | 137,30 | 139,80 | 1,90% | 48.633,00 |
| 09.06.2026 | 135,05 | 138,60 | 135,05 | 137,20 | 0,81% | 53.177,00 |
| 08.06.2026 | 135,60 | 136,70 | 134,85 | 136,10 | 0,22% | 28.134,00 |
| 05.06.2026 | 135,80 | 137,15 | 135,60 | 135,80 | 0,26% | 41.961,00 |
| 04.06.2026 | 133,50 | 135,77 | 133,50 | 135,45 | 1,84% | 37.317,00 |
| 03.06.2026 | 129,77 | 133,30 | 129,77 | 133,00 | 0,72% | 40.823,00 |
| 02.06.2026 | 130,35 | 132,88 | 130,08 | 132,05 | 2,44% | 37.753,00 |
| 01.06.2026 | 131,75 | 132,38 | 128,50 | 128,90 | -3,03% | 53.777,00 |
| 29.05.2026 | 132,25 | 133,45 | 131,50 | 132,93 | 0,64% | 44.282,00 |
| 28.05.2026 | 131,30 | 132,15 | 130,55 | 132,08 | -0,32% | 35.246,00 |
| 27.05.2026 | 131,00 | 132,50 | 130,55 | 132,50 | 1,07% | 42.697,00 |
| 26.05.2026 | 131,75 | 132,45 | 130,95 | 131,10 | -2,14% | 63.188,00 |
| 25.05.2026 | 132,28 | 133,96 | 131,83 | 133,96 | 2,73% | - |
| 22.05.2026 | 130,88 | 131,60 | 130,20 | 130,40 | -0,15% | 101.310,00 |
| 21.05.2026 | 129,15 | 130,95 | 128,80 | 130,60 | 0,40% | 99.849,00 |
| 20.05.2026 | 127,95 | 130,45 | 127,20 | 130,08 | 1,64% | 129.599,00 |
| 19.05.2026 | 126,73 | 129,90 | 126,73 | 127,98 | 1,23% | 114.322,00 |
| 18.05.2026 | 124,30 | 126,98 | 124,20 | 126,43 | 1,94% | 170.005,00 |
| 15.05.2026 | 124,33 | 125,55 | 123,53 | 124,03 | -1,53% | 127.471,00 |
| 14.05.2026 | 126,25 | 126,63 | 125,58 | 125,95 | 0,80% | 84.145,00 |
| 13.05.2026 | 123,83 | 125,00 | 122,45 | 124,95 | 0,04% | 122.903,00 |
| 12.05.2026 | 127,93 | 127,95 | 124,45 | 124,90 | -3,07% | 167.540,00 |
| 11.05.2026 | 131,63 | 131,85 | 128,15 | 128,85 | -2,03% | 73.335,00 |
| 08.05.2026 | 131,77 | 132,85 | 131,00 | 131,52 | -0,25% | 80.393,00 |
| 07.05.2026 | 131,25 | 133,55 | 131,10 | 131,85 | 0,38% | 115.488,00 |
| 06.05.2026 | 127,95 | 131,75 | 124,95 | 131,35 | 3,59% | 154.043,00 |
| 05.05.2026 | 129,20 | 131,30 | 126,25 | 126,80 | -0,45% | 160.850,00 |
| 04.05.2026 | 130,16 | 130,43 | 127,33 | 127,37 | -1,93% | - |
| 01.05.2026 | 128,40 | 130,05 | 127,30 | 129,88 | 0,06% | 15.994,00 |
| 30.04.2026 | 128,95 | 129,95 | 127,45 | 129,80 | 0,02% | 54.344,00 |