Deutsche Märkte geschlossen

NEXT plc (NXT.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
5.934,00-80,00 (-1,33%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 20206.032,006.044,005.905,595.934,005.934,00276.240
24. Sept. 20205.990,006.104,005.978,006.014,006.014,00319.624
23. Sept. 20206.080,006.208,006.010,006.110,006.110,00344.826
22. Sept. 20206.048,006.066,005.846,005.990,005.990,00406.143
21. Sept. 20206.198,006.198,005.842,005.934,005.934,00775.553
18. Sept. 20206.340,006.384,006.254,006.254,006.254,00953.255
17. Sept. 20206.204,006.508,006.204,006.426,006.426,00883.679
16. Sept. 20206.082,006.212,006.046,006.170,006.170,00630.781
15. Sept. 20205.992,006.154,005.978,006.106,006.106,00330.191
14. Sept. 20205.992,005.998,005.882,005.994,005.994,00234.491
11. Sept. 20205.848,006.014,005.836,005.914,005.914,00328.413
10. Sept. 20205.850,005.950,005.822,005.910,005.910,00336.643
09. Sept. 20205.868,005.920,005.828,005.848,005.848,00230.894
08. Sept. 20205.836,005.894,005.716,005.856,005.856,00261.619
07. Sept. 20205.690,005.826,005.668,005.790,005.790,00164.810
04. Sept. 20205.692,005.858,005.604,005.698,005.698,00293.375
03. Sept. 20205.786,005.960,005.724,005.764,005.764,00321.211
02. Sept. 20205.948,006.130,005.942,006.030,006.030,00211.301
01. Sept. 20206.062,006.070,005.830,005.942,005.942,00328.042
28. Aug. 20206.024,006.124,006.024,006.038,006.038,00284.122
27. Aug. 20206.200,006.232,006.100,006.128,006.128,00208.884
26. Aug. 20206.054,006.180,006.002,006.180,006.180,00195.471
25. Aug. 20206.096,006.150,006.054,006.058,006.058,00202.836
24. Aug. 20205.956,006.108,005.884,006.062,006.062,00293.654
21. Aug. 20205.990,006.036,005.884,005.960,005.960,00261.880
20. Aug. 20205.998,006.038,005.950,006.002,006.002,00182.472
19. Aug. 20206.042,006.088,005.982,006.088,006.088,00576.484
18. Aug. 20205.914,006.116,005.914,006.050,006.050,00314.385
17. Aug. 20205.898,006.041,855.600,005.986,005.986,00318.261
14. Aug. 20205.862,005.950,005.736,005.950,005.950,00198.501
13. Aug. 20205.986,006.026,005.902,005.902,005.902,00287.089
12. Aug. 20206.020,006.082,005.974,006.018,006.018,00500.413
11. Aug. 20205.812,006.055,475.810,006.018,006.018,00415.481
10. Aug. 20205.752,005.826,005.740,005.800,005.800,00413.817
07. Aug. 20205.602,005.714,005.546,005.714,005.714,00273.886
06. Aug. 20205.566,005.662,005.550,005.620,005.620,00201.890
05. Aug. 20205.596,005.650,005.550,005.626,005.626,00658.298
04. Aug. 20205.528,005.568,005.428,005.502,005.502,00364.583
03. Aug. 20205.468,005.602,005.368,005.544,005.544,00294.995
31. Juli 20205.532,005.586,005.440,005.450,005.450,00401.286
30. Juli 20205.682,005.744,005.436,005.502,005.502,00577.857
29. Juli 20205.630,005.798,845.554,005.666,005.666,00735.154
28. Juli 20205.136,005.262,005.076,005.262,005.262,00634.953
27. Juli 20205.120,005.162,005.042,005.092,005.092,00933.261
24. Juli 20205.054,005.162,005.028,005.146,005.146,00411.800
23. Juli 20205.128,005.166,005.040,005.164,005.164,00256.035
22. Juli 20205.006,005.096,004.989,005.078,005.078,00341.925
21. Juli 20205.118,005.150,005.000,005.028,005.028,00409.210
20. Juli 20204.976,005.076,004.959,005.042,005.042,00210.480
17. Juli 20205.058,005.078,004.982,005.030,005.030,00315.486
16. Juli 20204.978,005.080,004.876,005.074,005.074,00618.795
15. Juli 20204.824,005.044,004.788,345.004,005.004,00646.569
14. Juli 20204.772,004.803,004.705,004.738,004.738,00233.757
13. Juli 20204.721,004.816,004.703,004.800,004.800,00228.357
10. Juli 20204.692,004.717,004.640,004.717,004.717,00321.787
09. Juli 20204.762,004.900,004.683,004.700,004.700,00330.610
08. Juli 20204.695,004.771,004.646,004.673,004.673,00564.660
07. Juli 20204.855,004.900,004.745,004.775,004.775,00448.089
06. Juli 20204.889,005.052,004.850,004.850,004.850,00375.189
03. Juli 20204.960,005.004,004.798,004.798,004.798,00260.665
02. Juli 20204.910,005.052,004.890,025.030,005.030,00276.298
01. Juli 20204.881,004.939,004.753,004.858,004.858,00331.328
30. Juni 20204.857,004.922,004.836,004.894,004.894,00500.256
29. Juni 20204.751,004.923,004.751,004.886,004.886,00500.130
26. Juni 20204.853,004.870,794.704,004.800,004.800,00417.766
25. Juni 20204.847,004.870,004.710,004.822,004.822,00275.503
24. Juni 20205.006,005.160,004.857,004.900,004.900,00576.816
23. Juni 20205.234,005.298,005.154,005.198,005.198,00421.599
22. Juni 20205.180,005.302,005.160,005.184,005.184,00365.683
19. Juni 20205.248,005.310,005.165,975.242,005.242,00790.011
18. Juni 20205.254,005.278,005.078,005.194,005.194,00448.584
17. Juni 20205.276,005.350,005.188,005.284,005.284,00492.441
16. Juni 20205.142,005.250,005.100,005.198,005.198,00336.107
15. Juni 20204.917,005.406,264.903,825.012,005.012,00338.494
12. Juni 20204.891,005.126,784.803,005.028,005.028,00316.900
11. Juni 20205.072,005.131,584.926,004.926,004.926,00608.250
10. Juni 20205.390,005.556,005.198,215.238,005.238,00503.578
09. Juni 20205.590,005.600,005.320,005.346,005.346,00390.342
08. Juni 20205.438,005.712,005.368,005.602,005.602,00394.590
05. Juni 20205.454,005.586,005.392,005.480,005.480,00469.887
04. Juni 20205.474,005.514,005.377,175.400,005.400,00390.176
03. Juni 20205.502,005.564,005.376,005.528,005.528,00611.121
02. Juni 20205.178,005.440,005.142,005.402,005.402,001.462.108
01. Juni 20204.885,005.162,004.867,005.122,005.122,00425.063
29. Mai 20205.028,005.048,004.840,004.864,004.864,001.171.446
28. Mai 20204.949,005.128,004.892,005.082,005.082,00523.410
27. Mai 20204.847,005.011,964.807,004.891,004.891,00821.865
26. Mai 20204.769,004.947,004.702,004.824,004.824,00473.341
22. Mai 20204.590,004.728,004.562,004.583,004.583,00439.665
21. Mai 20204.498,004.666,004.458,354.637,004.637,00599.125
20. Mai 20204.450,004.512,004.348,004.512,004.512,00603.956
19. Mai 20204.666,004.735,004.384,004.478,004.478,00817.047
18. Mai 20204.494,004.604,004.460,004.599,004.599,00710.057
15. Mai 20204.580,004.700,004.370,154.422,004.422,00578.261
14. Mai 20204.536,004.685,004.477,674.572,004.572,001.263.094
13. Mai 20204.703,004.761,004.568,004.589,004.589,00505.604
12. Mai 20204.768,004.867,004.500,004.784,004.784,00642.045
11. Mai 20204.836,004.969,004.750,004.796,004.796,00554.090
07. Mai 20204.563,004.882,004.563,004.882,004.882,00768.724
06. Mai 20204.566,004.721,004.550,004.643,004.643,00593.310
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen