Deutsche Märkte geschlossen

NEXT plc (NXT.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
7.400,00-24,00 (-0,32%)
Börsenschluss: 4:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 20217.338,007.536,797.305,607.400,007.400,00298.247
04. März 20217.444,007.494,007.368,007.424,007.424,00218.026
03. März 20217.534,007.568,007.458,007.520,007.520,00299.524
02. März 20217.520,007.607,987.469,317.478,007.478,00239.586
01. März 20217.598,007.756,007.538,007.570,007.570,00196.231
26. Feb. 20217.500,007.680,007.466,007.560,007.560,00467.974
25. Feb. 20217.722,007.748,007.644,007.654,007.654,00173.018
24. Feb. 20217.556,007.796,007.536,007.688,007.688,00231.247
23. Feb. 20217.692,007.749,197.486,007.614,007.614,00327.819
22. Feb. 20217.606,007.664,007.504,007.650,007.650,00190.323
19. Feb. 20217.664,007.742,007.628,007.670,007.670,00319.897
18. Feb. 20217.750,007.802,007.598,007.666,007.666,00360.376
17. Feb. 20217.896,007.932,007.750,007.750,007.750,00152.729
16. Feb. 20217.948,007.974,007.800,827.870,007.870,00167.765
15. Feb. 20217.758,007.932,007.664,007.932,007.932,00625.027
12. Feb. 20217.544,007.706,007.514,007.678,007.678,00471.948
11. Feb. 20217.662,007.710,007.494,007.634,007.634,00305.520
10. Feb. 20217.866,007.924,007.600,007.684,007.684,00273.385
09. Feb. 20217.856,007.934,007.824,007.848,007.848,00501.199
08. Feb. 20217.856,008.026,007.856,007.878,007.878,00250.100
05. Feb. 20217.818,007.984,007.806,007.922,007.922,00391.905
04. Feb. 20217.894,008.004,007.778,007.816,007.816,00219.360
03. Feb. 20217.874,007.940,007.780,007.886,007.886,00249.170
02. Feb. 20217.964,007.964,007.800,007.808,007.808,00307.312
01. Feb. 20217.816,007.950,517.756,007.912,007.912,00210.689
29. Jan. 20217.720,007.890,007.692,007.730,007.730,00265.513
28. Jan. 20217.946,008.074,007.832,007.890,007.890,00647.833
27. Jan. 20217.860,008.168,007.814,008.036,008.036,00786.120
26. Jan. 20217.900,007.942,007.784,007.880,007.880,00177.943
25. Jan. 20217.884,007.976,007.836,007.882,007.882,00207.567
22. Jan. 20218.146,008.146,006.256,887.914,007.914,00322.660
21. Jan. 20218.142,008.180,008.026,008.158,008.158,00310.876
20. Jan. 20217.954,008.112,007.946,008.112,008.112,00327.507
19. Jan. 20218.140,008.140,007.828,007.984,007.984,00394.939
18. Jan. 20218.034,008.142,007.984,008.100,008.100,00547.070
15. Jan. 20217.982,008.076,007.878,518.018,008.018,00762.606
14. Jan. 20217.888,008.022,007.656,007.960,007.960,00550.610
13. Jan. 20217.708,007.934,007.670,007.880,007.880,00645.733
12. Jan. 20217.630,007.752,007.568,007.670,007.670,00292.148
11. Jan. 20217.646,007.720,007.530,007.604,007.604,00529.772
08. Jan. 20217.678,007.756,007.542,007.684,007.684,00368.567
07. Jan. 20217.800,007.800,007.592,007.694,007.694,00937.920
06. Jan. 20217.524,007.730,007.370,007.682,007.682,00704.897
05. Jan. 20217.324,007.572,007.259,357.468,007.468,00546.753
04. Jan. 20217.254,007.254,006.902,406.912,006.912,00351.059
31. Dez. 20207.072,007.222,007.050,007.086,007.086,00246.585
30. Dez. 20207.202,007.254,007.146,487.164,007.164,00250.814
29. Dez. 20207.000,007.236,006.992,007.234,007.234,00378.624
24. Dez. 20206.972,007.130,006.928,006.928,006.928,00248.895
23. Dez. 20206.622,006.934,006.616,006.934,006.934,00278.651
22. Dez. 20206.586,006.721,106.556,006.678,006.678,00120.761
21. Dez. 20206.606,006.916,006.388,006.594,006.594,00245.888
18. Dez. 20206.916,006.916,006.715,366.784,006.784,00583.194
17. Dez. 20206.890,006.966,006.850,006.922,006.922,00577.574
16. Dez. 20206.780,006.880,006.730,006.820,006.820,00821.859
15. Dez. 20206.746,006.782,006.632,006.754,006.754,00278.290
14. Dez. 20206.456,006.770,006.436,006.746,006.746,00483.033
11. Dez. 20206.638,006.652,006.374,006.386,006.386,00393.406
10. Dez. 20206.894,006.894,006.628,006.650,006.650,00404.102
09. Dez. 20206.730,006.868,006.710,006.864,006.864,00560.963
08. Dez. 20206.632,006.809,356.622,006.694,006.694,00338.472
07. Dez. 20206.754,006.768,006.564,006.646,006.646,00417.580
04. Dez. 20206.784,006.824,006.746,006.776,006.776,00240.091
03. Dez. 20206.746,006.814,006.720,006.784,006.784,00283.775
02. Dez. 20206.722,006.770,006.616,006.758,006.758,00371.292
01. Dez. 20206.596,006.754,006.558,006.746,006.746,00275.440
30. Nov. 20206.476,006.736,006.468,006.552,006.552,00539.857
27. Nov. 20206.558,006.588,006.450,006.518,006.518,00678.091
26. Nov. 20206.480,006.599,366.480,006.576,006.576,00184.945
25. Nov. 20206.816,006.816,006.546,006.546,006.546,00393.172
24. Nov. 20206.714,006.846,006.714,006.808,006.808,00291.065
23. Nov. 20206.642,006.808,006.630,006.676,006.676,001.111.209
20. Nov. 20206.744,006.768,006.644,006.662,006.662,00348.249
19. Nov. 20206.554,006.740,006.554,006.674,006.674,00493.829
18. Nov. 20206.744,006.846,006.706,006.720,006.720,00405.486
17. Nov. 20206.800,006.908,006.706,006.780,006.780,00599.132
16. Nov. 20206.708,006.834,006.606,006.834,006.834,00403.845
13. Nov. 20206.744,006.802,956.610,006.670,006.670,00446.868
12. Nov. 20206.690,006.834,316.664,006.830,006.830,00440.059
11. Nov. 20206.740,006.790,006.650,006.774,006.774,00390.953
10. Nov. 20206.576,006.790,006.450,006.758,006.758,00722.495
09. Nov. 20206.198,006.548,006.168,006.516,006.516,00849.514
06. Nov. 20206.116,006.138,006.020,006.118,006.118,00218.894
05. Nov. 20206.118,006.158,006.012,006.136,006.136,00402.574
04. Nov. 20205.702,006.094,005.702,006.092,006.092,00443.498
03. Nov. 20205.742,005.830,005.690,005.790,005.790,00357.381
02. Nov. 20205.750,005.828,305.534,005.744,005.744,00552.373
30. Okt. 20205.894,005.927,085.796,005.840,005.840,00757.392
29. Okt. 20206.130,006.212,005.946,005.970,005.970,00658.328
28. Okt. 20206.214,006.366,005.998,006.134,006.134,00643.543
27. Okt. 20206.246,006.246,006.030,006.090,006.090,00458.722
26. Okt. 20206.204,006.402,006.204,006.256,006.256,00426.688
23. Okt. 20206.228,006.384,006.217,346.328,006.328,00407.165
22. Okt. 20206.098,006.254,006.078,006.216,006.216,00353.960
21. Okt. 20206.284,006.350,006.160,006.186,006.186,00452.251
20. Okt. 20206.182,006.422,006.182,006.314,006.314,00371.014
19. Okt. 20206.078,006.180,006.054,006.166,006.166,00355.023
16. Okt. 20205.936,006.084,005.880,006.032,006.032,00593.049
15. Okt. 20206.044,006.058,255.788,515.894,005.894,00617.985
14. Okt. 20206.146,006.156,006.034,006.036,006.036,00760.332
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...