17,260€
-0,69%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 17,21 | 17,26 | 17,14 | 17,26 | -0,69% | - |
| 16.02.2026 | 17,36 | 17,38 | 17,06 | 17,38 | 2,12% | 289,00 |
| 13.02.2026 | 16,12 | 17,04 | 16,12 | 17,02 | 3,53% | 626,00 |
| 12.02.2026 | 17,38 | 17,38 | 16,44 | 16,44 | -2,84% | 61,00 |
| 11.02.2026 | 16,86 | 16,92 | 16,86 | 16,92 | 0,00% | 133,00 |
| 10.02.2026 | 17,10 | 17,24 | 16,92 | 16,92 | -0,12% | 2.444,00 |
| 09.02.2026 | 16,96 | 18,00 | 16,84 | 16,94 | -0,94% | 1.467,00 |
| 06.02.2026 | 15,74 | 17,10 | 15,74 | 17,10 | 8,37% | 1.767,00 |
| 05.02.2026 | 17,32 | 17,32 | 15,78 | 15,78 | -5,96% | 2.310,00 |
| 04.02.2026 | 16,84 | 17,38 | 16,76 | 16,78 | -1,18% | 3.930,00 |
| 03.02.2026 | 15,96 | 17,16 | 15,66 | 16,98 | 6,93% | 1.680,00 |
| 02.02.2026 | 15,00 | 16,02 | 14,22 | 15,88 | 5,87% | 3.303,00 |
| 30.01.2026 | 14,28 | 15,14 | 14,24 | 15,00 | 12,95% | 5.908,00 |
| 29.01.2026 | 12,16 | 13,28 | 12,16 | 13,28 | 11,32% | 2.397,00 |
| 28.01.2026 | 11,79 | 12,04 | 11,72 | 11,93 | 3,92% | - |
| 27.01.2026 | 11,50 | 11,50 | 11,48 | 11,48 | 0,00% | 2,00 |
| 26.01.2026 | 11,82 | 12,04 | 11,48 | 11,48 | -3,20% | 367,00 |
| 23.01.2026 | 11,86 | 11,86 | 11,64 | 11,86 | -0,84% | 179,00 |
| 22.01.2026 | 11,58 | 11,98 | 11,58 | 11,96 | 3,10% | 624,00 |
| 21.01.2026 | 12,32 | 12,48 | 11,60 | 11,60 | -10,77% | 1.177,00 |
| 20.01.2026 | 12,56 | 13,00 | 12,28 | 13,00 | 4,67% | 1.062,00 |
| 19.01.2026 | 12,70 | 12,78 | 12,42 | 12,42 | -2,05% | 780,00 |
| 16.01.2026 | 12,76 | 12,76 | 12,68 | 12,68 | -1,71% | 100,00 |
| 15.01.2026 | 12,62 | 12,90 | 12,24 | 12,90 | 3,53% | 1.088,00 |
| 14.01.2026 | 12,86 | 12,86 | 12,46 | 12,46 | -1,89% | 398,00 |
| 13.01.2026 | 12,92 | 12,92 | 12,70 | 12,70 | -2,61% | 18,00 |
| 12.01.2026 | 12,52 | 13,04 | 12,26 | 13,04 | 6,19% | 667,00 |
| 09.01.2026 | 12,18 | 12,36 | 11,94 | 12,28 | 10,23% | 4.308,00 |
| 08.01.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,89% | 1,00 |
| 07.01.2026 | 11,48 | 11,48 | 11,24 | 11,24 | 1,08% | 731,00 |
| 06.01.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -3,30% | 30,00 |
| 05.01.2026 | 11,28 | 11,50 | 10,98 | 11,50 | 4,55% | 618,00 |
| 02.01.2026 | 11,10 | 11,12 | 10,80 | 11,00 | -0,18% | 2.297,00 |
| 30.12.2025 | 11,14 | 11,14 | 11,02 | 11,02 | -2,65% | 835,00 |
| 29.12.2025 | 11,48 | 11,68 | 11,12 | 11,32 | 0,18% | 1.754,00 |
| 23.12.2025 | 11,60 | 11,62 | 11,30 | 11,30 | -2,08% | 640,00 |
| 22.12.2025 | 11,16 | 11,98 | 11,04 | 11,54 | 1,58% | 2.362,00 |
| 19.12.2025 | 11,06 | 11,36 | 11,06 | 11,36 | -1,05% | 314,00 |
| 18.12.2025 | 10,78 | 11,82 | 10,60 | 11,48 | 7,29% | 783,00 |
| 17.12.2025 | 11,00 | 11,16 | 10,64 | 10,70 | -0,93% | 1.334,00 |
| 16.12.2025 | 11,30 | 11,30 | 10,80 | 10,80 | -5,26% | 3.951,00 |
| 15.12.2025 | 11,10 | 11,52 | 11,10 | 11,40 | -3,06% | 2.967,00 |
| 12.12.2025 | 11,56 | 11,78 | 11,56 | 11,76 | 1,91% | 1.227,00 |
| 11.12.2025 | 11,44 | 11,54 | 11,30 | 11,54 | 0,17% | 962,00 |
| 10.12.2025 | 11,83 | 11,86 | 11,38 | 11,52 | -1,20% | - |
| 09.12.2025 | 11,98 | 11,98 | 11,32 | 11,66 | -2,83% | 2.374,00 |
| 08.12.2025 | 11,72 | 12,06 | 11,72 | 12,00 | 0,67% | 1.802,00 |
| 05.12.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,02% | 200,00 |
| 04.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 321,00 |
| 03.12.2025 | 12,32 | 12,32 | 12,00 | 12,00 | -1,32% | 256,00 |
| 02.12.2025 | 11,98 | 12,16 | 11,98 | 12,16 | 1,16% | 396,00 |
| 01.12.2025 | 12,36 | 12,36 | 11,94 | 12,02 | -2,59% | 1.550,00 |
| 28.11.2025 | 12,24 | 12,96 | 12,22 | 12,34 | 1,15% | 2.508,00 |
| 27.11.2025 | 12,28 | 12,52 | 12,20 | 12,20 | -1,93% | 1.138,00 |
| 26.11.2025 | 12,36 | 12,44 | 12,36 | 12,44 | 3,32% | 178,00 |
| 25.11.2025 | 11,72 | 12,04 | 11,72 | 12,04 | 5,61% | 357,00 |
| 24.11.2025 | 11,22 | 11,42 | 11,22 | 11,40 | 0,88% | 619,00 |
| 21.11.2025 | 11,48 | 11,72 | 11,28 | 11,30 | -7,38% | 1.893,00 |
| 20.11.2025 | 12,34 | 12,74 | 12,10 | 12,20 | 3,39% | 1.495,00 |
| 19.11.2025 | 11,80 | 11,80 | 11,70 | 11,80 | -1,34% | 1.281,00 |
| 18.11.2025 | 12,00 | 12,34 | 11,86 | 11,96 | -2,61% | 1.460,00 |
| 17.11.2025 | 12,58 | 12,58 | 12,28 | 12,28 | -3,46% | 256,00 |
| 14.11.2025 | 12,12 | 12,72 | 12,12 | 12,72 | 3,92% | 420,00 |
| 13.11.2025 | 12,72 | 12,80 | 12,24 | 12,24 | -5,56% | 1.318,00 |
| 12.11.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,47% | 30,00 |
| 11.11.2025 | 12,98 | 13,10 | 12,56 | 12,90 | -0,15% | 4.700,00 |
| 10.11.2025 | 12,90 | 13,28 | 12,80 | 12,92 | 6,25% | 14.486,00 |
| 07.11.2025 | 12,50 | 12,52 | 12,16 | 12,16 | -3,34% | 719,00 |
| 06.11.2025 | 13,30 | 13,30 | 12,58 | 12,58 | -5,70% | 529,00 |
| 05.11.2025 | 12,00 | 13,36 | 12,00 | 13,34 | 7,06% | 867,00 |
| 04.11.2025 | 13,24 | 13,46 | 12,22 | 12,46 | -3,26% | 1.576,00 |
| 03.11.2025 | 12,52 | 12,90 | 12,40 | 12,88 | 3,37% | 4.681,00 |
| 31.10.2025 | 11,96 | 12,46 | 11,96 | 12,46 | 3,66% | 280,00 |
| 30.10.2025 | 12,38 | 12,44 | 11,80 | 12,02 | -3,06% | 671,00 |
| 29.10.2025 | 12,10 | 12,64 | 12,10 | 12,40 | 4,03% | 4.546,00 |
| 28.10.2025 | 11,50 | 11,92 | 11,50 | 11,92 | 1,71% | 670,00 |
| 27.10.2025 | 11,74 | 11,80 | 11,72 | 11,72 | 0,00% | 290,00 |
| 24.10.2025 | 11,52 | 11,72 | 11,52 | 11,72 | -1,51% | 151,00 |
| 23.10.2025 | 11,82 | 11,90 | 11,60 | 11,90 | 0,85% | 50,00 |
| 22.10.2025 | 11,16 | 11,80 | 11,16 | 11,80 | 8,66% | 602,00 |
| 21.10.2025 | 11,08 | 11,08 | 10,76 | 10,86 | 0,00% | 213,00 |
| 20.10.2025 | 10,86 | 11,00 | 10,86 | 10,86 | 2,07% | 880,00 |
| 17.10.2025 | 10,86 | 10,90 | 10,46 | 10,64 | -2,56% | 5.995,00 |
| 16.10.2025 | 10,94 | 11,08 | 10,88 | 10,92 | -2,33% | 557,00 |
| 15.10.2025 | 11,44 | 11,44 | 11,18 | 11,18 | 0,00% | 336,00 |
| 14.10.2025 | 10,82 | 11,50 | 10,82 | 11,18 | 3,71% | 4.278,00 |
| 13.10.2025 | 10,98 | 10,98 | 10,78 | 10,78 | -2,18% | 272,00 |
| 10.10.2025 | 11,36 | 11,36 | 11,02 | 11,02 | -2,13% | 1.750,00 |
| 09.10.2025 | 11,34 | 11,36 | 11,14 | 11,26 | -0,35% | 259,00 |
| 08.10.2025 | 11,02 | 11,30 | 10,84 | 11,30 | -0,18% | 1.489,00 |
| 07.10.2025 | 11,02 | 11,32 | 11,02 | 11,32 | 0,71% | 717,00 |
| 06.10.2025 | 10,96 | 11,30 | 10,56 | 11,24 | 5,44% | 1.492,00 |
| 03.10.2025 | 10,48 | 10,66 | 10,48 | 10,66 | 4,10% | 36,00 |
| 02.10.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -2,29% | 22,00 |
| 01.10.2025 | 10,48 | 10,56 | 10,30 | 10,48 | 0,00% | 516,00 |
| 30.09.2025 | 10,18 | 10,48 | 10,18 | 10,48 | 2,75% | 215,00 |
| 29.09.2025 | 10,04 | 10,20 | 10,00 | 10,20 | 1,80% | 4.567,00 |
| 26.09.2025 | 10,20 | 10,20 | 9,92 | 10,02 | -1,18% | 1.098,00 |
| 25.09.2025 | 9,60 | 10,18 | 9,50 | 10,14 | 8,33% | 730,00 |
| 24.09.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -0,74% | 280,00 |