26,550€
-6,05%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 25,56 | 26,80 | 25,08 | 25,98 | 1,64% | 1.140,00 |
| 18.05.2026 | 24,76 | 25,58 | 24,76 | 25,56 | 6,06% | 2.512,00 |
| 15.05.2026 | 24,96 | 24,96 | 24,10 | 24,10 | -2,67% | 1.292,00 |
| 14.05.2026 | 25,34 | 25,34 | 24,76 | 24,76 | -1,75% | 177,00 |
| 13.05.2026 | 24,64 | 25,34 | 24,64 | 25,20 | 4,05% | 443,00 |
| 12.05.2026 | 23,72 | 24,22 | 23,72 | 24,22 | 1,94% | 227,00 |
| 11.05.2026 | 23,74 | 23,94 | 23,18 | 23,76 | 0,34% | 1.312,00 |
| 08.05.2026 | 23,50 | 23,68 | 23,04 | 23,68 | 0,85% | 161,00 |
| 07.05.2026 | 22,90 | 24,54 | 22,46 | 23,48 | 6,44% | 1.598,00 |
| 06.05.2026 | 22,18 | 22,20 | 22,04 | 22,06 | -0,63% | 546,00 |
| 05.05.2026 | 22,06 | 22,64 | 21,80 | 22,20 | 0,45% | 1.160,00 |
| 04.05.2026 | 21,72 | 22,10 | 21,48 | 22,10 | 9,30% | 1.387,00 |
| 30.04.2026 | 19,85 | 20,22 | 18,80 | 20,22 | 2,48% | 4.194,00 |
| 29.04.2026 | 20,24 | 20,24 | 19,45 | 19,73 | -1,10% | 3.206,00 |
| 28.04.2026 | 20,46 | 20,46 | 19,95 | 19,95 | -4,09% | 3.489,00 |
| 27.04.2026 | 20,62 | 21,30 | 20,62 | 20,80 | -0,10% | 1.968,00 |
| 24.04.2026 | 20,42 | 20,82 | 20,42 | 20,82 | 1,96% | 2.094,00 |
| 23.04.2026 | 20,68 | 21,08 | 20,42 | 20,42 | -1,54% | 774,00 |
| 22.04.2026 | 21,14 | 21,14 | 20,46 | 20,74 | -0,19% | 371,00 |
| 21.04.2026 | 21,84 | 21,86 | 20,78 | 20,78 | -2,72% | 1.592,00 |
| 20.04.2026 | 19,83 | 21,36 | 19,44 | 21,36 | 2,20% | 30.618,00 |
| 17.04.2026 | 20,68 | 21,06 | 20,64 | 20,90 | -2,34% | 1.635,00 |
| 16.04.2026 | 20,76 | 21,52 | 20,20 | 21,40 | 2,29% | 5.978,00 |
| 15.04.2026 | 21,60 | 21,60 | 20,60 | 20,92 | -1,60% | 5.887,00 |
| 14.04.2026 | 22,28 | 22,82 | 21,26 | 21,26 | -4,66% | 4.129,00 |
| 13.04.2026 | 21,62 | 23,00 | 21,48 | 22,30 | 1,73% | 7.716,00 |
| 10.04.2026 | 21,28 | 22,08 | 20,86 | 21,92 | 2,81% | 8.796,00 |
| 09.04.2026 | 21,20 | 21,32 | 20,98 | 21,32 | 2,30% | 1.798,00 |
| 08.04.2026 | 19,53 | 21,00 | 19,53 | 20,84 | 6,82% | 2.212,00 |
| 07.04.2026 | 19,79 | 19,97 | 19,08 | 19,51 | -2,06% | 2.147,00 |
| 02.04.2026 | 19,96 | 20,55 | 19,74 | 19,92 | 0,71% | 1.138,00 |
| 01.04.2026 | 19,86 | 20,25 | 19,58 | 19,78 | 0,00% | 2.320,00 |
| 31.03.2026 | 18,58 | 19,92 | 18,58 | 19,78 | 4,32% | 2.019,00 |
| 30.03.2026 | 20,85 | 20,95 | 18,82 | 18,96 | -8,63% | 4.293,00 |
| 27.03.2026 | 21,10 | 21,40 | 20,65 | 20,75 | -0,48% | 1.617,00 |
| 26.03.2026 | 21,55 | 21,95 | 20,70 | 20,85 | -4,58% | 2.760,00 |
| 25.03.2026 | 20,95 | 22,20 | 20,90 | 21,85 | 4,30% | 3.890,00 |
| 24.03.2026 | 19,66 | 21,00 | 19,20 | 20,95 | 6,56% | 1.537,00 |
| 23.03.2026 | 18,54 | 20,50 | 18,26 | 19,66 | 5,25% | 4.065,00 |
| 20.03.2026 | 18,40 | 18,68 | 18,40 | 18,68 | 2,19% | 441,00 |
| 19.03.2026 | 19,00 | 19,00 | 17,94 | 18,28 | -5,19% | 1.603,00 |
| 18.03.2026 | 19,30 | 19,48 | 19,00 | 19,28 | -0,10% | 2.276,00 |
| 17.03.2026 | 19,20 | 19,30 | 19,08 | 19,30 | 0,73% | 2.117,00 |
| 16.03.2026 | 18,18 | 19,20 | 18,18 | 19,16 | 4,36% | 2.217,00 |
| 13.03.2026 | 18,60 | 18,88 | 18,36 | 18,36 | -0,86% | 1.325,00 |
| 12.03.2026 | 18,74 | 19,36 | 18,44 | 18,52 | 0,22% | 11.919,00 |
| 11.03.2026 | 18,56 | 18,92 | 18,48 | 18,48 | -1,07% | 866,00 |
| 10.03.2026 | 17,96 | 18,78 | 17,78 | 18,68 | 4,94% | 6.310,00 |
| 09.03.2026 | 18,70 | 19,26 | 16,96 | 17,80 | -0,89% | 12.755,00 |
| 06.03.2026 | 17,88 | 17,96 | 17,14 | 17,96 | -0,22% | 1.520,00 |
| 05.03.2026 | 19,48 | 19,86 | 18,00 | 18,00 | -5,56% | 8.716,00 |
| 04.03.2026 | 19,70 | 19,70 | 18,74 | 19,06 | -3,64% | 2.878,00 |
| 03.03.2026 | 19,54 | 19,78 | 18,88 | 19,78 | 2,06% | 2.291,00 |
| 02.03.2026 | 19,20 | 20,30 | 18,54 | 19,38 | 4,87% | 24.859,00 |
| 27.02.2026 | 19,04 | 19,04 | 18,48 | 18,48 | -1,60% | 219,00 |
| 26.02.2026 | 18,72 | 19,36 | 18,72 | 18,78 | 2,07% | 419,00 |
| 25.02.2026 | 18,46 | 18,88 | 18,18 | 18,40 | 5,26% | 298,00 |
| 24.02.2026 | 17,72 | 18,06 | 17,38 | 17,48 | -1,24% | 2.214,00 |
| 23.02.2026 | 18,38 | 18,78 | 17,58 | 17,70 | -2,10% | 1.470,00 |
| 20.02.2026 | 17,58 | 18,08 | 17,34 | 18,08 | 7,62% | 534,00 |
| 19.02.2026 | 16,82 | 16,88 | 16,70 | 16,80 | -0,59% | 965,00 |
| 18.02.2026 | 16,92 | 17,02 | 16,62 | 16,90 | 0,24% | 629,00 |
| 17.02.2026 | 17,36 | 17,46 | 16,82 | 16,86 | -2,99% | 560,00 |
| 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 |