Nextensa NV

NEXTA
🏛️ Vereinigtes Königreich →
4,220.00
Letzte Aktualisierung: 2025-09-19
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 78.00 78.00 77.90 77.90 0.0M
2021-12-30 77.40 77.40 77.40 77.40 0.0M
2021-12-29 76.80 76.80 76.60 76.70 0.0M
2021-12-22 73.70 73.70 73.50 73.50 0.0M
2021-12-17 73.40 73.40 73.00 73.10 0.0M
2021-12-16 74.00 74.20 73.90 73.90 0.0M
2021-12-15 74.10 74.10 73.20 73.20 0.0M
2021-12-14 74.70 74.80 74.70 74.80 0.0M
2021-12-10 73.70 73.90 73.70 73.80 0.0M
2021-12-09 73.40 73.40 73.20 73.20 0.0M
2021-12-08 73.30 73.30 73.30 73.30 0.0M
2021-11-30 72.20 72.20 72.20 72.20 0.0M
2021-11-29 73.00 73.00 73.00 73.00 0.0M
2021-11-26 73.00 73.00 72.60 72.80 0.0M
2021-11-24 71.70 73.80 71.70 73.70 0.0M
2021-11-23 73.20 73.20 71.60 72.80 0.0M
2021-11-22 73.40 74.40 73.20 73.50 0.0M
2021-11-18 74.40 74.40 74.40 74.40 0.0M
2021-11-17 76.40 76.40 74.40 74.40 0.0M
2021-11-16 76.80 76.80 76.30 76.30 0.0M
2021-11-15 76.90 76.90 76.90 76.90 0.0M
2021-11-12 77.00 77.00 77.00 77.00 0.0M
2021-11-11 77.00 77.20 77.00 77.10 0.0M
2021-11-10 77.90 77.90 77.00 77.80 0.0M
2021-11-09 77.20 78.20 77.20 78.20 0.0M
2021-11-08 78.60 78.60 77.90 77.90 0.0M
2021-11-04 77.90 78.10 77.90 78.10 0.0M
2021-11-03 74.40 76.40 74.00 76.20 0.0M
2021-11-02 76.90 76.90 75.10 75.10 0.0M
2021-11-01 79.30 79.30 76.70 77.10 0.0M
2021-10-29 80.10 80.30 78.00 78.30 0.0M
2021-10-28 77.70 79.80 77.60 79.80 0.0M
2021-10-27 74.30 75.70 74.30 75.70 0.0M
2021-10-26 74.50 74.50 74.50 74.50 0.0M
2021-10-25 73.70 73.70 73.70 73.70 0.0M
2021-10-22 75.10 75.30 75.10 75.30 0.0M
2021-10-21 75.60 75.60 73.80 73.80 0.0M
2021-10-20 76.70 76.70 76.70 76.70 0.0M
2021-10-19 77.30 77.30 75.60 75.80 0.0M
2021-10-15 75.50 76.20 75.50 76.20 0.0M
2021-10-14 75.50 75.50 75.50 75.50 0.0M
2021-10-13 77.90 78.00 77.30 77.30 0.0M
2021-10-12 75.40 75.40 75.30 75.30 0.0M
2021-10-11 72.70 74.10 72.70 74.10 0.0M
2021-10-08 73.60 73.60 73.00 73.40 0.0M
2021-10-06 70.10 74.30 70.10 73.90 0.0M
2021-10-05 71.80 71.80 71.30 71.30 0.0M
2021-10-04 72.00 72.00 71.90 71.90 0.0M
2021-10-01 71.00 72.50 70.60 71.80 0.0M
2021-09-30 70.60 71.90 70.60 71.90 0.0M
2021-09-29 72.30 72.30 71.60 71.60 0.0M
2021-09-28 74.00 74.40 73.30 73.30 0.0M
2021-09-27 74.50 74.60 74.00 74.40 0.0M
2021-09-24 74.10 74.10 73.30 73.30 0.0M
2021-09-23 74.30 75.90 74.00 75.10 0.0M
2021-09-22 72.90 73.90 72.90 73.80 0.0M
2021-09-20 69.90 70.30 69.90 70.30 0.0M
2021-09-17 71.50 71.50 71.30 71.30 0.0M
2021-09-16 71.90 71.90 71.00 71.70 0.0M
2021-09-15 72.50 72.90 72.20 72.20 0.0M
2021-09-14 69.00 69.60 69.00 69.60 0.0M
2021-09-13 69.00 69.00 68.80 68.80 0.0M
2021-09-10 68.70 69.00 68.60 69.00 0.0M
2021-09-09 69.40 69.60 69.30 69.60 0.0M
2021-09-08 69.50 69.60 69.40 69.40 0.0M
2021-09-06 69.10 69.20 69.10 69.20 0.0M
2021-09-02 68.70 69.30 68.60 68.80 0.0M
2021-09-01 69.00 69.10 69.00 69.10 0.0M
2021-08-31 68.00 68.00 68.00 68.00 0.0M
2021-08-26 67.80 67.80 67.80 67.80 0.0M
2021-08-25 68.30 68.30 68.00 68.00 0.0M
2021-08-24 69.20 69.20 68.70 68.70 0.0M
2021-08-23 68.90 69.10 68.90 69.10 0.0M
2021-08-20 68.80 68.80 68.60 68.60 0.0M
2021-08-19 68.50 68.50 68.30 68.40 0.0M
2021-08-18 67.80 67.80 67.70 67.70 0.0M
2021-08-17 68.20 68.20 68.20 68.20 0.0M
2021-08-16 68.20 68.50 68.10 68.10 0.0M
2021-08-13 67.70 67.70 67.70 67.70 0.0M
2021-08-11 68.50 68.50 67.00 67.00 0.0M
2021-08-06 69.20 69.20 69.00 69.00 0.0M
2021-08-05 68.90 68.90 68.90 68.90 0.0M
2021-08-03 68.50 68.60 68.50 68.60 0.0M
2021-08-02 68.50 69.40 68.50 69.40 0.0M
2021-07-30 69.10 69.10 68.60 68.70 0.0M
2021-07-29 68.70 68.90 68.70 68.90 0.0M
2021-07-28 68.40 68.40 68.40 68.40 0.0M
2021-07-23 67.50 67.50 67.00 67.40 0.0M
2021-07-22 67.70 67.70 67.30 67.50 0.0M
2021-07-20 67.80 67.80 67.50 67.50 0.0M
2021-07-19 67.30 67.60 67.10 67.60 0.0M
2021-07-16 67.70 67.70 67.70 67.70 0.0M
2021-07-15 67.70 67.70 67.70 67.70 0.0M
2021-07-14 69.40 69.40 69.40 69.40 0.0M
2021-07-12 70.90 72.40 70.90 72.40 0.0M
2021-07-09 69.30 71.40 69.30 70.20 0.0M
2021-07-08 69.10 69.40 68.30 68.30 0.0M
2021-07-07 68.30 69.30 67.80 69.20 0.0M
2021-07-06 69.00 69.00 68.00 68.00 0.0M
2021-07-01 67.70 68.00 67.70 68.00 0.0M
2021-06-30 67.40 67.70 67.40 67.70 0.0M
2021-06-29 68.60 68.60 68.60 68.60 0.0M
2021-06-28 69.10 69.10 69.10 69.10 0.0M
2021-06-25 69.10 69.10 68.90 68.90 0.0M
2021-06-24 69.30 69.30 69.20 69.20 0.0M
2021-06-23 69.30 69.40 69.20 69.40 0.0M
2021-06-22 69.50 69.90 69.50 69.60 0.0M
2021-06-21 70.90 70.90 69.20 69.60 0.0M
2021-06-18 74.20 74.20 72.40 72.40 0.0M
2021-06-17 74.30 74.40 74.20 74.40 0.0M
2021-06-16 74.40 74.40 74.40 74.40 0.0M
2021-06-15 74.10 74.50 74.10 74.50 0.0M
2021-06-11 74.70 74.70 74.70 74.70 0.0M
2021-06-10 74.70 75.00 74.40 75.00 0.0M
2021-06-07 75.10 75.10 75.10 75.10 0.0M
2021-06-04 75.10 75.20 75.10 75.20 0.0M
2021-06-03 75.40 75.40 74.90 74.90 0.0M
2021-06-01 75.30 75.30 74.40 74.40 0.0M
2021-05-28 74.60 74.60 74.10 74.30 0.0M
2021-05-21 74.40 74.40 74.00 74.10 0.0M
2021-05-20 75.50 75.50 75.30 75.30 0.0M
2021-05-19 78.90 79.40 78.90 79.40 0.0M
2021-05-18 79.00 79.60 79.00 79.60 0.0M
2021-05-17 78.40 78.40 78.40 78.40 0.0M
2021-05-13 77.80 77.90 77.10 77.10 0.0M
2021-05-12 79.30 79.80 79.30 79.80 0.0M
2021-05-11 77.00 77.30 76.80 77.20 0.0M
2021-05-10 76.60 76.90 76.50 76.90 0.0M
2021-05-07 76.50 76.50 76.50 76.50 0.0M
2021-05-06 75.70 75.70 75.70 75.70 0.0M
2021-05-05 74.90 75.00 74.90 75.00 0.0M
2021-05-04 73.90 73.90 73.90 73.90 0.0M
2021-04-30 74.50 74.50 74.50 74.50 0.0M
2021-04-29 74.30 74.90 74.30 74.90 0.0M
2021-04-28 74.00 74.00 73.60 73.60 0.0M
2021-04-26 74.00 74.50 74.00 74.40 0.0M
2021-04-22 74.80 75.30 74.80 75.30 0.0M
2021-04-20 75.20 75.90 75.00 75.80 0.0M
2021-04-16 74.10 74.10 74.10 74.10 0.0M
2021-04-15 73.50 73.50 73.50 73.50 0.0M
2021-04-12 74.60 74.60 73.90 73.90 0.0M
2021-04-09 74.60 74.60 74.60 74.60 0.0M
2021-04-08 74.20 74.20 74.20 74.20 0.0M
2021-04-07 75.10 75.10 75.10 75.10 0.0M
2021-03-19 77.00 77.00 76.80 76.80 0.0M
2021-01-20 80.00 80.00 80.00 80.00 0.0M
2021-01-04 77.80 77.80 77.80 77.80 0.0M