20,910€
-1,18%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 20,77 | 21,33 | 20,68 | 21,05 | -0,52% | - |
| 05.10.2026 | 21,36 | 21,36 | 20,98 | 21,16 | 2,62% | 975,00 |
| 02.10.2026 | 19,89 | 20,68 | 19,85 | 20,62 | 8,24% | 880,00 |
| 01.10.2026 | 18,61 | 19,05 | 18,61 | 19,05 | 1,71% | 159,00 |
| 30.09.2026 | 19,15 | 19,25 | 18,51 | 18,73 | -4,58% | - |
| 29.09.2026 | 19,61 | 19,63 | 19,61 | 19,63 | 5,14% | 117,00 |
| 28.09.2026 | 18,60 | 18,89 | 18,38 | 18,67 | 0,43% | 469,00 |
| 25.09.2026 | 17,90 | 18,64 | 17,90 | 18,59 | 2,09% | 382,00 |
| 24.09.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -2,10% | 1,00 |
| 23.09.2026 | 18,58 | 18,64 | 18,22 | 18,60 | 1,75% | 742,00 |
| 22.09.2026 | 17,60 | 18,53 | 17,60 | 18,28 | 10,25% | 119,00 |
| 21.09.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 2,28% | 3,00 |
| 18.09.2026 | 15,73 | 16,21 | 15,73 | 16,21 | 2,59% | 170,00 |
| 17.09.2026 | 15,33 | 15,99 | 15,33 | 15,80 | 2,66% | - |
| 16.09.2026 | 15,17 | 15,39 | 15,15 | 15,39 | -0,65% | 308,00 |
| 15.09.2026 | 15,84 | 15,84 | 15,49 | 15,49 | -3,79% | 67,00 |
| 14.09.2026 | 16,86 | 16,86 | 16,00 | 16,10 | -3,71% | 1.511,00 |
| 11.09.2026 | 16,32 | 16,94 | 16,32 | 16,72 | 2,58% | 725,00 |
| 10.09.2026 | 15,94 | 16,81 | 15,94 | 16,30 | 3,10% | 233,00 |
| 09.09.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -1,43% | 1,00 |
| 08.09.2026 | 15,49 | 16,04 | 15,49 | 16,04 | 1,78% | 173,00 |
| 07.09.2026 | 16,05 | 16,05 | 15,15 | 15,76 | -1,19% | 992,00 |
| 04.09.2026 | 15,38 | 16,71 | 15,38 | 15,95 | 6,05% | 339,00 |
| 03.09.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 3,30% | 400,00 |
| 02.09.2026 | 14,86 | 15,14 | 14,36 | 14,56 | -4,46% | 2.195,00 |
| 01.09.2026 | 15,69 | 16,01 | 14,97 | 15,24 | -3,48% | 1.666,00 |
| 31.08.2026 | 15,76 | 16,12 | 15,30 | 15,79 | -4,30% | 3.951,00 |
| 28.08.2026 | 16,51 | 16,51 | 16,50 | 16,50 | -1,55% | 101,00 |
| 27.08.2026 | 15,98 | 16,76 | 15,98 | 16,76 | 3,46% | 398,00 |
| 26.08.2026 | 16,40 | 16,40 | 15,97 | 16,20 | -1,10% | 135,00 |
| 25.08.2026 | 16,02 | 16,45 | 16,01 | 16,38 | 2,44% | 1.176,00 |
| 24.08.2026 | 17,10 | 17,30 | 15,85 | 15,99 | -7,20% | 485,00 |
| 21.08.2026 | 16,84 | 17,23 | 16,84 | 17,23 | 1,95% | 219,00 |
| 20.08.2026 | 17,09 | 17,09 | 16,85 | 16,90 | -2,42% | 927,00 |
| 19.08.2026 | 18,39 | 18,39 | 17,32 | 17,32 | -6,18% | 613,00 |
| 18.08.2026 | 18,87 | 18,96 | 18,46 | 18,46 | -2,84% | 345,00 |
| 17.08.2026 | 19,01 | 19,09 | 18,59 | 19,00 | -0,73% | 777,00 |
| 14.08.2026 | 19,23 | 19,39 | 19,05 | 19,14 | -0,47% | 417,00 |
| 13.08.2026 | 18,60 | 19,23 | 18,60 | 19,23 | 2,72% | 268,00 |
| 12.08.2026 | 19,81 | 19,82 | 18,72 | 18,72 | -3,75% | 616,00 |
| 11.08.2026 | 18,99 | 19,45 | 18,99 | 19,45 | 2,48% | 106,00 |
| 10.08.2026 | 19,08 | 19,18 | 18,76 | 18,98 | 0,74% | 459,00 |
| 07.08.2026 | 18,51 | 18,86 | 18,16 | 18,84 | 1,13% | 418,00 |
| 06.08.2026 | 18,65 | 18,80 | 18,15 | 18,63 | 0,32% | 547,00 |
| 05.08.2026 | 18,17 | 19,14 | 18,17 | 18,57 | 2,15% | 1.032,00 |
| 04.08.2026 | 19,27 | 20,30 | 16,59 | 18,18 | -5,80% | 1.445,00 |
| 03.08.2026 | 19,94 | 19,94 | 19,30 | 19,30 | -5,76% | 3.518,00 |
| 31.07.2026 | 20,14 | 20,48 | 20,14 | 20,48 | 1,69% | 1.636,00 |
| 30.07.2026 | 19,27 | 20,14 | 19,06 | 20,14 | 4,46% | 913,00 |
| 29.07.2026 | 20,06 | 20,18 | 19,19 | 19,28 | -5,12% | 2.438,00 |
| 28.07.2026 | 21,30 | 21,52 | 20,00 | 20,32 | -6,01% | 2.079,00 |
| 27.07.2026 | 20,66 | 21,62 | 20,66 | 21,62 | -1,10% | 928,00 |
| 24.07.2026 | 21,46 | 21,86 | 21,46 | 21,86 | 0,37% | 130,00 |
| 23.07.2026 | 22,00 | 22,44 | 21,78 | 21,78 | 1,59% | 191,00 |
| 22.07.2026 | 22,22 | 22,44 | 21,44 | 21,44 | -2,72% | 860,00 |
| 21.07.2026 | 21,00 | 22,20 | 21,00 | 22,04 | 6,58% | 107,00 |
| 20.07.2026 | 20,66 | 20,68 | 20,66 | 20,68 | 0,10% | 343,00 |
| 17.07.2026 | 20,40 | 20,66 | 19,49 | 20,66 | 0,29% | 2.346,00 |
| 16.07.2026 | 22,34 | 22,34 | 20,46 | 20,60 | -8,44% | 3.275,00 |
| 15.07.2026 | 23,82 | 23,82 | 22,50 | 22,50 | -5,22% | 486,00 |
| 14.07.2026 | 23,52 | 24,06 | 23,50 | 23,74 | 2,77% | 341,00 |
| 13.07.2026 | 24,72 | 24,72 | 23,10 | 23,10 | -5,56% | 1.062,00 |
| 10.07.2026 | 24,74 | 24,74 | 24,06 | 24,46 | -1,92% | 863,00 |
| 09.07.2026 | 25,10 | 25,10 | 24,94 | 24,94 | -1,66% | 129,00 |
| 08.07.2026 | 25,90 | 26,12 | 25,26 | 25,36 | -3,72% | 338,00 |
| 07.07.2026 | 26,70 | 26,70 | 25,62 | 26,34 | -2,08% | 378,00 |
| 06.07.2026 | 26,20 | 27,38 | 25,96 | 26,90 | 4,75% | 666,00 |
| 03.07.2026 | 24,60 | 25,68 | 24,56 | 25,68 | -1,98% | 616,00 |
| 02.07.2026 | 27,00 | 27,00 | 26,20 | 26,20 | -3,03% | 1.260,00 |
| 01.07.2026 | 27,26 | 27,98 | 26,66 | 27,02 | 0,82% | 2.710,00 |
| 30.06.2026 | 25,28 | 27,12 | 25,26 | 26,80 | 4,52% | 606,00 |
| 29.06.2026 | 24,10 | 25,64 | 23,64 | 25,64 | 8,28% | 1.124,00 |
| 26.06.2026 | 24,36 | 24,36 | 23,60 | 23,68 | -4,52% | 3.842,00 |
| 25.06.2026 | 24,20 | 24,84 | 24,10 | 24,80 | 1,31% | 1.653,00 |
| 24.06.2026 | 24,00 | 24,48 | 22,96 | 24,48 | 2,68% | 350,00 |
| 23.06.2026 | 25,40 | 25,66 | 23,62 | 23,84 | -5,62% | 6.259,00 |
| 22.06.2026 | 27,26 | 28,08 | 25,16 | 25,26 | -3,00% | 2.196,00 |
| 19.06.2026 | 25,16 | 26,12 | 25,00 | 26,04 | 3,99% | 377,00 |
| 18.06.2026 | 25,22 | 25,30 | 24,74 | 25,04 | -2,64% | 1.131,00 |
| 17.06.2026 | 24,92 | 25,82 | 24,54 | 25,72 | 3,54% | 701,00 |
| 16.06.2026 | 24,46 | 25,28 | 24,46 | 24,84 | -0,56% | 669,00 |
| 15.06.2026 | 24,60 | 25,48 | 24,60 | 24,98 | 3,57% | 1.461,00 |
| 12.06.2026 | 25,04 | 26,00 | 24,12 | 24,12 | -2,82% | 5.006,00 |
| 11.06.2026 | 22,88 | 24,82 | 22,72 | 24,82 | 9,34% | 2.589,00 |
| 10.06.2026 | 24,20 | 24,20 | 22,64 | 22,70 | -5,42% | 1.744,00 |
| 09.06.2026 | 26,26 | 26,26 | 23,54 | 24,00 | -8,75% | 839,00 |
| 08.06.2026 | 25,18 | 26,62 | 25,18 | 26,30 | 1,08% | 2.107,00 |
| 05.06.2026 | 26,56 | 26,96 | 24,92 | 26,02 | -2,25% | 3.120,00 |
| 04.06.2026 | 26,36 | 26,82 | 26,36 | 26,62 | 0,23% | 6.483,00 |
| 03.06.2026 | 28,16 | 28,36 | 26,50 | 26,56 | -1,12% | 2.276,00 |
| 02.06.2026 | 25,20 | 27,04 | 25,20 | 26,86 | 6,50% | 1.912,00 |
| 01.06.2026 | 26,82 | 27,02 | 25,22 | 25,22 | -4,76% | 1.884,00 |
| 29.05.2026 | 28,44 | 28,46 | 25,22 | 26,48 | -6,30% | 4.945,00 |
| 28.05.2026 | 28,82 | 29,38 | 28,26 | 28,26 | -1,40% | 591,00 |
| 27.05.2026 | 29,92 | 31,32 | 28,50 | 28,66 | -3,57% | 13.416,00 |
| 26.05.2026 | 28,20 | 30,66 | 28,20 | 29,72 | 4,21% | 3.332,00 |
| 25.05.2026 | 28,10 | 29,50 | 28,10 | 28,52 | 1,93% | 2.785,00 |
| 22.05.2026 | 27,16 | 28,08 | 26,64 | 27,98 | 2,19% | 1.606,00 |
| 21.05.2026 | 27,34 | 27,40 | 26,96 | 27,38 | 1,71% | 1.191,00 |
| 20.05.2026 | 26,42 | 27,92 | 26,40 | 26,92 | 3,62% | 1.088,00 |