NextEnergy Solar Fund Ltd (NESF)

NESF
🏛️ Vereinigtes Königreich →
62.90
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 93.10 93.40 91.50 92.40 0.5M
2023-12-28 90.00 94.40 90.00 93.00 4.1M
2023-12-27 89.70 91.10 88.10 90.50 1.5M
2023-12-22 86.82 89.60 86.60 89.60 2.4M
2023-12-21 87.00 88.21 86.00 87.90 4.4M
2023-12-20 87.50 87.90 86.00 87.00 1.5M
2023-12-19 86.54 88.40 85.80 86.30 0.3M
2023-12-18 85.40 88.00 84.77 85.90 0.5M
2023-12-15 86.00 87.80 85.16 85.50 1.1M
2023-12-14 86.47 87.90 84.90 85.60 1.5M
2023-12-13 87.90 87.90 84.50 85.00 0.7M
2023-12-12 85.44 87.90 84.50 85.30 0.5M
2023-12-11 84.50 86.30 84.50 85.20 0.6M
2023-12-08 85.00 87.00 85.00 85.40 0.3M
2023-12-07 85.50 87.00 85.00 85.30 0.3M
2023-12-06 85.05 85.90 84.60 85.00 0.4M
2023-12-05 86.15 87.00 84.60 84.80 0.7M
2023-12-04 86.20 88.07 85.50 85.50 0.5M
2023-12-01 87.00 87.90 85.60 86.40 0.5M
2023-11-30 87.70 87.90 85.50 85.50 0.6M
2023-11-29 86.76 86.90 85.60 86.60 0.4M
2023-11-28 85.07 87.60 84.91 85.70 0.5M
2023-11-27 86.54 86.54 85.30 85.30 0.4M
2023-11-24 86.90 87.40 85.70 85.80 0.4M
2023-11-23 87.43 88.70 84.90 86.60 0.5M
2023-11-22 85.80 87.40 84.90 87.40 1.4M
2023-11-21 87.00 89.30 85.00 85.60 0.6M
2023-11-20 88.60 89.40 85.80 86.90 0.7M
2023-11-17 87.87 89.50 85.80 87.00 0.8M
2023-11-16 87.14 89.60 85.90 87.60 0.9M
2023-11-15 86.73 89.70 86.30 88.00 2.2M
2023-11-14 84.84 87.50 83.60 87.50 1.4M
2023-11-13 85.07 85.50 83.70 85.30 0.6M
2023-11-10 84.78 85.40 84.10 85.10 1.5M
2023-11-09 83.40 85.00 82.90 84.50 0.6M
2023-11-08 83.10 83.80 82.20 83.40 0.6M
2023-11-07 81.60 83.80 80.10 83.10 1.4M
2023-11-06 82.44 82.80 79.30 82.80 0.8M
2023-11-03 77.00 82.30 77.00 82.10 1.6M
2023-11-02 77.30 80.20 77.10 78.80 1.0M
2023-11-01 78.56 80.40 77.00 77.10 0.5M
2023-10-31 79.45 79.90 77.50 77.70 0.8M
2023-10-30 82.89 82.90 76.60 78.40 4.3M
2023-10-27 83.00 83.00 81.51 82.50 0.4M
2023-10-26 79.00 83.55 78.00 82.90 4.4M
2023-10-25 79.71 80.00 79.00 79.00 0.8M
2023-10-24 79.87 79.90 79.00 79.00 0.5M
2023-10-23 78.50 80.30 77.20 79.10 1.5M
2023-10-20 78.80 79.00 77.40 78.00 2.4M
2023-10-19 78.10 79.00 77.40 79.00 0.6M
2023-10-18 77.73 78.90 77.40 77.40 0.9M
2023-10-17 77.80 79.30 77.30 77.60 1.8M
2023-10-16 79.69 80.00 77.90 77.90 0.8M
2023-10-13 81.30 82.90 77.50 79.00 1.4M
2023-10-12 82.43 83.80 81.80 81.80 0.6M
2023-10-11 83.41 83.46 82.00 82.40 0.5M
2023-10-10 82.14 83.80 82.14 83.30 0.4M
2023-10-09 82.63 83.70 82.00 82.90 0.6M
2023-10-06 83.15 84.00 81.70 82.70 0.8M
2023-10-05 82.77 83.90 82.30 82.50 1.1M
2023-10-04 84.50 84.90 82.50 82.80 0.5M
2023-10-03 85.40 86.40 83.00 83.80 1.9M
2023-10-02 88.00 88.00 85.30 85.50 0.8M
2023-09-29 87.98 88.90 86.00 86.20 0.6M
2023-09-28 88.08 88.70 86.90 86.90 0.3M
2023-09-27 88.70 89.00 87.36 87.50 0.7M
2023-09-26 88.80 89.20 87.70 88.00 2.3M
2023-09-25 89.32 90.00 88.30 88.30 0.5M
2023-09-22 88.80 89.90 87.40 88.50 0.5M
2023-09-21 87.74 90.00 87.00 89.10 0.6M
2023-09-20 88.40 88.70 87.00 88.70 0.4M
2023-09-19 86.94 88.30 85.50 87.90 0.4M
2023-09-18 88.20 88.20 85.50 87.00 0.4M
2023-09-15 87.31 88.80 85.60 87.50 0.7M
2023-09-14 86.00 89.10 85.10 89.10 2.7M
2023-09-13 86.56 87.18 85.00 85.00 0.9M
2023-09-12 86.89 86.90 86.00 86.50 0.7M
2023-09-11 85.40 86.80 85.40 86.30 0.8M
2023-09-08 86.18 87.10 86.11 86.70 0.5M
2023-09-07 85.57 86.70 85.34 86.20 0.4M
2023-09-06 86.78 87.00 85.50 85.90 0.5M
2023-09-05 87.70 88.40 86.50 87.50 1.0M
2023-09-04 88.49 88.50 86.40 88.10 0.8M
2023-09-01 88.57 89.60 87.24 88.40 0.9M
2023-08-31 86.12 88.80 86.10 88.80 0.6M
2023-08-30 86.50 86.70 85.60 86.60 0.7M
2023-08-29 87.78 87.90 85.60 86.50 0.6M
2023-08-25 85.60 88.70 85.60 85.70 1.2M
2023-08-24 87.60 88.50 86.50 86.60 0.4M
2023-08-23 86.49 88.80 86.00 87.00 2.1M
2023-08-22 87.00 88.90 85.60 85.70 1.2M
2023-08-21 89.40 89.40 85.10 85.70 1.3M
2023-08-18 89.86 89.86 86.40 86.40 1.4M
2023-08-17 91.10 91.10 88.10 88.30 2.7M
2023-08-16 92.78 93.30 91.70 91.70 1.7M
2023-08-15 92.93 93.20 91.90 91.90 0.7M
2023-08-14 93.00 93.70 91.90 92.10 0.6M
2023-08-11 93.60 93.60 92.50 93.10 0.6M
2023-08-10 94.00 94.00 92.10 93.00 0.9M
2023-08-09 95.10 95.10 92.60 93.10 0.7M
2023-08-08 93.97 94.00 92.90 92.90 0.4M
2023-08-07 94.20 94.20 93.70 93.70 0.7M
2023-08-04 93.85 94.25 93.51 94.00 0.8M
2023-08-03 93.97 94.40 93.70 94.00 1.1M
2023-08-02 93.95 95.00 93.70 93.90 0.4M
2023-08-01 93.68 95.10 93.68 94.30 0.5M
2023-07-31 94.23 94.64 93.60 93.60 0.5M
2023-07-28 94.95 95.70 93.70 93.70 0.5M
2023-07-27 95.70 96.90 94.24 95.00 0.6M
2023-07-26 96.00 96.80 95.60 95.70 0.6M
2023-07-25 96.18 96.30 95.50 96.00 0.6M
2023-07-24 96.88 96.90 95.10 96.00 0.9M
2023-07-21 96.19 97.00 95.40 96.40 1.1M
2023-07-20 96.00 96.20 95.40 96.00 0.7M
2023-07-19 93.50 96.40 92.50 96.40 2.1M
2023-07-18 92.00 93.30 91.90 92.50 0.7M
2023-07-17 93.94 94.60 91.60 91.60 0.7M
2023-07-14 94.45 94.60 93.23 93.50 0.6M
2023-07-13 94.40 94.60 92.90 93.80 0.6M
2023-07-12 92.29 94.30 91.70 94.00 0.5M
2023-07-11 92.12 93.00 91.61 92.40 0.4M
2023-07-10 93.00 94.90 91.60 92.20 1.1M
2023-07-07 92.25 94.90 91.70 92.50 0.8M
2023-07-06 95.20 95.20 91.60 91.60 0.9M
2023-07-05 94.60 97.70 94.10 94.10 0.8M
2023-07-04 94.70 95.90 94.70 94.70 0.7M
2023-07-03 95.85 97.50 94.70 94.90 1.7M
2023-06-30 94.60 97.70 94.00 94.50 1.3M
2023-06-29 97.00 97.20 94.10 94.30 1.9M
2023-06-28 95.00 98.40 94.47 97.30 0.7M
2023-06-27 96.00 97.70 93.60 95.20 4.5M
2023-06-26 98.00 99.60 95.60 95.60 1.8M
2023-06-23 99.18 99.60 97.79 98.10 0.9M
2023-06-22 98.30 99.10 97.20 98.60 2.2M
2023-06-21 100.36 100.80 98.30 98.30 2.4M
2023-06-20 100.00 102.00 98.10 100.20 1.3M
2023-06-19 100.80 102.40 100.00 100.00 2.4M
2023-06-16 101.94 101.94 100.20 100.20 1.3M
2023-06-15 103.60 103.60 101.00 101.00 1.6M
2023-06-14 104.60 104.78 103.00 103.00 1.1M
2023-06-13 103.29 105.20 103.00 104.60 1.5M
2023-06-12 103.86 104.20 103.00 103.40 0.6M
2023-06-09 103.76 104.20 102.80 104.00 0.6M
2023-06-08 103.40 103.80 102.80 103.40 0.7M
2023-06-07 103.15 104.00 102.40 103.60 0.9M
2023-06-06 103.18 104.20 102.49 103.40 0.6M
2023-06-05 103.31 104.06 102.60 103.40 0.7M
2023-06-02 103.52 103.80 102.80 103.20 1.2M
2023-06-01 102.20 103.80 102.00 103.20 1.1M
2023-05-31 101.40 102.40 101.40 102.20 0.6M
2023-05-30 102.05 102.40 101.40 102.00 2.3M
2023-05-26 103.38 103.44 101.40 101.40 0.7M
2023-05-25 104.29 104.60 103.20 103.40 0.3M
2023-05-24 103.40 104.60 103.40 104.00 3.6M
2023-05-23 103.60 104.60 103.00 103.80 3.2M
2023-05-22 103.80 104.60 102.80 104.00 1.2M
2023-05-19 103.74 104.00 102.80 103.40 0.5M
2023-05-18 103.20 104.80 103.00 103.80 1.0M
2023-05-17 104.60 105.40 103.78 105.20 3.2M
2023-05-16 103.80 104.60 103.40 104.60 3.2M
2023-05-15 103.00 103.80 102.11 103.40 3.4M
2023-05-12 107.13 107.13 102.00 102.20 8.0M
2023-05-11 107.49 108.00 107.40 107.80 1.5M
2023-05-10 107.78 108.20 107.40 107.80 1.0M
2023-05-09 108.00 108.20 107.40 107.40 1.5M
2023-05-05 107.30 108.20 107.30 107.60 1.6M
2023-05-04 107.34 108.00 107.00 107.40 1.2M
2023-05-03 108.34 109.20 107.20 107.20 1.8M
2023-05-02 108.00 109.20 108.00 108.20 1.8M
2023-04-28 108.00 109.40 108.00 108.40 1.2M
2023-04-27 108.00 108.80 107.60 108.60 3.7M
2023-04-26 106.40 107.20 106.40 106.80 0.3M
2023-04-25 106.40 107.40 106.40 106.80 0.6M
2023-04-24 106.40 107.60 106.40 106.40 0.4M
2023-04-21 106.62 107.80 105.80 106.60 0.5M
2023-04-20 105.40 107.00 105.40 106.00 0.5M
2023-04-19 105.35 106.00 104.60 105.80 1.1M
2023-04-18 106.34 106.80 104.60 105.20 0.7M
2023-04-17 106.76 107.26 105.80 106.40 0.7M
2023-04-14 106.93 107.20 105.80 106.20 0.8M
2023-04-13 106.28 107.40 106.15 106.80 0.5M
2023-04-12 107.00 107.00 105.60 106.80 1.0M
2023-04-11 105.00 107.00 105.00 106.20 0.9M
2023-04-06 105.20 105.79 103.60 105.00 1.1M
2023-04-05 104.60 105.60 103.96 105.00 0.6M
2023-04-04 104.20 105.40 104.20 104.60 0.7M
2023-04-03 105.60 105.60 104.20 104.20 1.3M
2023-03-31 104.60 105.40 104.40 104.80 0.6M
2023-03-30 104.20 105.40 103.40 104.40 0.8M
2023-03-29 104.60 104.80 102.80 103.80 1.4M
2023-03-28 104.80 104.80 103.80 104.20 0.7M
2023-03-27 104.40 104.80 103.80 104.80 0.3M
2023-03-24 104.01 104.80 103.65 104.80 0.6M
2023-03-23 104.10 104.60 104.00 104.00 0.4M
2023-03-22 104.40 105.00 104.11 104.20 0.4M
2023-03-21 104.60 105.20 104.00 104.20 0.6M
2023-03-20 104.60 105.20 103.40 104.20 0.6M
2023-03-17 104.37 104.60 104.20 104.60 0.7M
2023-03-16 105.60 105.60 103.92 104.40 0.8M
2023-03-15 104.80 105.00 103.40 104.80 1.3M
2023-03-14 104.24 105.20 104.20 105.00 0.7M
2023-03-13 105.00 105.20 103.80 103.80 0.7M
2023-03-10 105.00 106.00 104.40 104.60 1.5M
2023-03-09 106.60 106.80 105.40 105.40 0.7M
2023-03-08 106.40 107.00 106.14 106.40 0.4M
2023-03-07 107.00 107.80 106.20 106.20 0.6M
2023-03-06 106.80 107.80 106.80 107.00 0.7M
2023-03-03 107.60 107.74 106.80 106.80 0.5M
2023-03-02 107.60 108.26 107.00 107.40 0.9M
2023-03-01 107.87 108.00 106.80 107.00 0.8M
2023-02-28 107.80 108.00 107.60 108.00 1.7M
2023-02-27 107.86 108.60 107.80 107.80 0.4M
2023-02-24 108.40 109.40 107.80 107.80 0.4M
2023-02-23 108.12 109.20 108.00 108.20 0.7M
2023-02-22 108.40 109.20 108.00 108.20 0.8M
2023-02-21 110.27 110.40 108.40 108.40 0.6M
2023-02-20 109.60 110.60 109.20 109.80 0.4M
2023-02-17 110.10 110.40 109.00 109.00 0.9M
2023-02-16 110.40 110.60 109.80 110.20 0.7M
2023-02-15 111.62 111.80 111.00 111.40 0.4M
2023-02-14 112.08 112.08 110.80 111.20 1.3M
2023-02-13 110.33 111.80 110.15 111.40 0.6M
2023-02-10 109.40 110.99 109.40 110.40 1.9M
2023-02-09 109.56 111.40 108.80 110.00 0.7M
2023-02-08 109.80 110.80 109.00 109.40 1.6M
2023-02-07 110.45 111.00 108.80 109.60 0.9M
2023-02-06 110.80 111.80 109.40 109.80 0.4M
2023-02-03 111.18 112.00 110.63 111.20 0.7M
2023-02-02 110.80 112.20 110.00 111.00 1.0M
2023-02-01 111.94 112.40 110.60 110.60 0.8M
2023-01-31 110.80 112.80 110.80 111.00 0.4M
2023-01-30 111.45 113.00 111.25 111.40 0.5M
2023-01-27 111.37 112.80 111.09 111.60 0.9M
2023-01-26 111.22 112.00 110.80 111.40 0.8M
2023-01-25 110.55 111.60 110.55 111.40 0.6M
2023-01-24 110.66 111.31 110.40 110.80 0.8M
2023-01-23 113.80 113.80 109.80 110.20 1.6M
2023-01-20 112.02 112.20 109.70 111.00 0.5M
2023-01-19 110.00 112.20 110.00 110.80 0.8M
2023-01-18 112.70 113.00 110.60 112.20 1.1M
2023-01-17 113.80 114.00 112.26 112.60 0.6M
2023-01-16 112.94 114.20 112.00 113.40 0.5M
2023-01-13 113.00 113.60 111.20 112.00 0.7M
2023-01-12 112.79 113.80 111.60 112.00 0.7M
2023-01-11 111.30 113.80 111.08 111.60 0.6M
2023-01-10 110.48 111.45 110.20 110.40 0.4M
2023-01-09 113.00 113.00 109.37 110.20 0.8M
2023-01-06 111.92 113.00 111.40 112.20 0.6M
2023-01-05 113.60 113.80 111.20 112.80 0.6M
2023-01-04 112.73 113.60 112.00 113.60 0.7M
2023-01-03 111.20 113.80 110.60 112.40 0.4M