12,360€
2,23%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,07 | 12,38 | 11,94 | 12,29 | 1,65% | 595,00 |
| 08.01.2026 | 11,22 | 12,21 | 11,14 | 12,09 | 7,75% | 1,00 |
| 07.01.2026 | 11,37 | 11,55 | 11,13 | 11,22 | -0,71% | 731,00 |
| 06.01.2026 | 11,52 | 11,59 | 11,11 | 11,30 | 0,36% | 30,00 |
| 05.01.2026 | 11,18 | 11,27 | 11,18 | 11,26 | 3,11% | - |
| 02.01.2026 | 11,00 | 11,12 | 10,90 | 10,92 | -0,91% | 2.297,00 |
| 30.12.2025 | 11,24 | 11,24 | 11,02 | 11,02 | -2,04% | 648,00 |
| 29.12.2025 | 11,60 | 11,68 | 11,25 | 11,25 | -0,18% | 1.258,00 |
| 23.12.2025 | 11,52 | 11,62 | 11,26 | 11,27 | -2,84% | 640,00 |
| 22.12.2025 | 11,16 | 11,98 | 11,04 | 11,60 | 2,56% | 2.342,00 |
| 19.12.2025 | 11,06 | 11,39 | 11,06 | 11,31 | 0,09% | 265,00 |
| 18.12.2025 | 10,69 | 11,72 | 10,60 | 11,30 | 5,41% | 119,00 |
| 17.12.2025 | 10,85 | 11,23 | 10,71 | 10,72 | -2,01% | - |
| 16.12.2025 | 11,30 | 11,30 | 10,80 | 10,94 | -3,70% | 3.951,00 |
| 15.12.2025 | 11,30 | 11,52 | 11,30 | 11,36 | -0,44% | 1.887,00 |
| 12.12.2025 | 11,68 | 11,98 | 11,40 | 11,41 | -2,31% | - |
| 11.12.2025 | 11,54 | 11,70 | 11,31 | 11,68 | 0,86% | 962,00 |
| 10.12.2025 | 11,83 | 11,83 | 11,45 | 11,58 | -0,17% | - |
| 09.12.2025 | 12,09 | 12,11 | 11,40 | 11,60 | -3,97% | - |
| 08.12.2025 | 12,06 | 12,14 | 11,76 | 12,08 | 0,83% | 1.277,00 |
| 05.12.2025 | 12,15 | 12,15 | 11,85 | 11,98 | -2,04% | - |
| 04.12.2025 | 11,87 | 12,23 | 11,87 | 12,23 | 2,77% | - |
| 03.12.2025 | 12,21 | 12,21 | 11,89 | 11,90 | -2,86% | - |
| 02.12.2025 | 11,96 | 12,38 | 11,96 | 12,25 | 1,24% | 396,00 |
| 01.12.2025 | 12,25 | 12,36 | 11,79 | 12,10 | -1,06% | 1.550,00 |
| 28.11.2025 | 12,12 | 12,75 | 12,11 | 12,23 | 1,07% | 2.508,00 |
| 27.11.2025 | 12,41 | 12,57 | 12,08 | 12,10 | -3,66% | 1.138,00 |
| 26.11.2025 | 12,13 | 12,60 | 12,13 | 12,56 | 4,23% | 178,00 |
| 25.11.2025 | 11,72 | 12,12 | 11,64 | 12,05 | 2,55% | 357,00 |
| 24.11.2025 | 11,34 | 11,75 | 11,24 | 11,75 | 3,34% | 619,00 |
| 21.11.2025 | 11,59 | 11,74 | 11,03 | 11,37 | -6,73% | 1.893,00 |
| 19.11.2025 | 11,80 | 12,20 | 11,70 | 12,19 | 2,44% | 662,00 |
| 18.11.2025 | 12,00 | 12,34 | 11,70 | 11,90 | -4,26% | 1.460,00 |
| 17.11.2025 | 12,46 | 12,65 | 12,39 | 12,43 | -1,19% | - |
| 14.11.2025 | 12,12 | 12,72 | 11,96 | 12,58 | 2,86% | 420,00 |
| 13.11.2025 | 12,72 | 12,80 | 12,03 | 12,23 | -3,62% | 1.318,00 |
| 12.11.2025 | 12,96 | 12,96 | 12,59 | 12,69 | -1,32% | 30,00 |
| 11.11.2025 | 13,10 | 13,10 | 12,62 | 12,86 | 0,16% | 4.500,00 |
| 10.11.2025 | 13,05 | 13,40 | 12,77 | 12,84 | 4,56% | 14.486,00 |
| 07.11.2025 | 12,50 | 12,50 | 12,11 | 12,28 | -1,13% | 39,00 |
| 06.11.2025 | 13,30 | 13,35 | 12,25 | 12,42 | -6,12% | 529,00 |
| 05.11.2025 | 12,10 | 13,27 | 12,04 | 13,23 | 6,95% | 367,00 |
| 04.11.2025 | 13,11 | 13,66 | 12,27 | 12,37 | -3,36% | 1.576,00 |
| 03.11.2025 | 12,40 | 12,90 | 12,40 | 12,80 | 3,39% | 4.681,00 |
| 31.10.2025 | 11,90 | 12,50 | 11,90 | 12,38 | 0,32% | 200,00 |
| 29.10.2025 | 12,10 | 12,64 | 12,10 | 12,34 | 2,66% | 4.496,00 |
| 28.10.2025 | 11,57 | 12,02 | 11,57 | 12,02 | 3,00% | 670,00 |
| 27.10.2025 | 11,78 | 11,78 | 11,43 | 11,67 | -2,02% | - |
| 24.10.2025 | 11,62 | 12,06 | 11,52 | 11,91 | 1,28% | 151,00 |
| 23.10.2025 | 11,71 | 11,95 | 11,60 | 11,76 | 3,89% | 25,00 |
| 22.10.2025 | 11,06 | 11,34 | 11,04 | 11,32 | 4,14% | 34,00 |
| 21.10.2025 | 11,08 | 11,08 | 10,87 | 10,87 | -1,00% | 65,00 |
| 20.10.2025 | 10,77 | 11,07 | 10,77 | 10,98 | 1,86% | 880,00 |
| 17.10.2025 | 10,86 | 10,86 | 10,41 | 10,78 | -1,46% | 5.995,00 |
| 16.10.2025 | 11,02 | 11,07 | 10,94 | 10,94 | -0,36% | - |
| 15.10.2025 | 11,44 | 11,54 | 10,94 | 10,98 | -3,17% | 336,00 |
| 14.10.2025 | 10,97 | 11,50 | 10,82 | 11,34 | 2,72% | 4.181,00 |
| 10.10.2025 | 11,36 | 11,36 | 10,89 | 11,04 | -1,87% | 1.250,00 |
| 09.10.2025 | 11,24 | 11,36 | 11,09 | 11,25 | -0,09% | 181,00 |
| 08.10.2025 | 11,02 | 11,31 | 10,84 | 11,26 | 2,74% | 1.489,00 |
| 07.10.2025 | 10,92 | 11,38 | 10,92 | 10,96 | -2,49% | 702,00 |
| 06.10.2025 | 10,87 | 11,28 | 10,56 | 11,24 | 4,66% | 1.240,00 |
| 03.10.2025 | 10,57 | 10,86 | 10,55 | 10,74 | 2,48% | 36,00 |
| 02.10.2025 | 10,17 | 10,50 | 10,15 | 10,48 | 2,64% | 22,00 |
| 01.10.2025 | 10,48 | 10,51 | 10,20 | 10,21 | -1,64% | 497,00 |
| 30.09.2025 | 10,07 | 10,38 | 10,02 | 10,38 | 3,18% | - |
| 29.09.2025 | 9,97 | 10,26 | 9,95 | 10,06 | 0,80% | 4.567,00 |
| 26.09.2025 | 10,20 | 10,22 | 9,92 | 9,98 | -1,48% | 1.089,00 |
| 25.09.2025 | 9,50 | 10,32 | 9,45 | 10,13 | 6,69% | 730,00 |
| 24.09.2025 | 9,36 | 9,55 | 9,36 | 9,50 | -0,05% | 280,00 |
| 23.09.2025 | 9,59 | 9,59 | 9,44 | 9,50 | -0,84% | 803,00 |
| 22.09.2025 | 9,56 | 9,74 | 9,38 | 9,58 | 1,27% | 927,00 |
| 19.09.2025 | 9,51 | 9,85 | 9,33 | 9,46 | 0,21% | 2.926,00 |
| 18.09.2025 | 9,03 | 9,79 | 8,86 | 9,44 | 4,66% | 210,00 |
| 17.09.2025 | 9,39 | 9,40 | 8,96 | 9,02 | -3,48% | - |
| 16.09.2025 | 9,37 | 9,50 | 9,18 | 9,35 | -0,05% | 1.972,00 |
| 15.09.2025 | 9,13 | 9,38 | 9,11 | 9,35 | -0,48% | 2.536,00 |
| 09.09.2025 | 9,70 | 9,76 | 9,35 | 9,40 | -2,44% | - |
| 08.09.2025 | 9,58 | 9,73 | 9,53 | 9,63 | 0,63% | 158,00 |
| 05.09.2025 | 9,48 | 9,67 | 9,42 | 9,57 | 1,11% | - |
| 04.09.2025 | 9,14 | 9,48 | 9,14 | 9,47 | 3,67% | 30,00 |
| 03.09.2025 | 8,95 | 9,18 | 8,79 | 9,13 | 2,07% | 824,00 |
| 02.09.2025 | 9,24 | 9,36 | 8,83 | 8,95 | -3,04% | 1.301,00 |
| 01.09.2025 | 9,34 | 9,49 | 9,06 | 9,23 | -1,18% | 478,00 |
| 29.08.2025 | 9,65 | 9,67 | 9,29 | 9,34 | -3,06% | 1.390,00 |
| 28.08.2025 | 9,64 | 9,75 | 9,49 | 9,63 | -0,98% | 467,00 |
| 27.08.2025 | 9,68 | 9,81 | 9,63 | 9,73 | 1,51% | - |
| 26.08.2025 | 9,61 | 9,76 | 9,50 | 9,58 | -0,36% | 100,00 |
| 25.08.2025 | 9,44 | 9,70 | 9,44 | 9,62 | 2,12% | 1.635,00 |
| 22.08.2025 | 9,54 | 9,64 | 9,41 | 9,42 | -1,10% | 250,00 |
| 21.08.2025 | 8,94 | 9,63 | 8,86 | 9,52 | 6,73% | - |
| 20.08.2025 | 9,16 | 9,24 | 8,92 | 8,92 | -2,25% | 200,00 |
| 19.08.2025 | 9,42 | 9,45 | 9,09 | 9,13 | -3,03% | 588,00 |
| 18.08.2025 | 9,35 | 9,55 | 9,30 | 9,41 | 0,80% | 501,00 |
| 15.08.2025 | 9,28 | 9,46 | 8,97 | 9,34 | 0,54% | 2.855,00 |
| 14.08.2025 | 9,48 | 9,50 | 9,28 | 9,29 | -1,69% | - |
| 13.08.2025 | 9,51 | 9,77 | 9,11 | 9,45 | -0,63% | 1.000,00 |
| 12.08.2025 | 9,52 | 9,65 | 9,41 | 9,51 | 0,48% | 475,00 |
| 11.08.2025 | 9,64 | 9,85 | 9,34 | 9,46 | -1,10% | 8.600,00 |
| 08.08.2025 | 9,72 | 10,50 | 9,43 | 9,57 | -1,39% | 1.521,00 |