23,550€
-0,13%
Echtzeit-Aktienkurs 5N PLUS INC.
Bid:
Ask:
Aktienkurse zur 5N PLUS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 23,75 | 24,32 | 23,30 | 23,61 | 0,13% | 341,00 |
| 13.07.2026 | 24,96 | 24,96 | 22,92 | 23,58 | -4,38% | 1.062,00 |
| 10.07.2026 | 24,88 | 25,11 | 24,00 | 24,66 | -1,75% | 863,00 |
| 09.07.2026 | 24,84 | 25,61 | 24,63 | 25,10 | 1,41% | 50,00 |
| 08.07.2026 | 25,90 | 26,23 | 24,37 | 24,75 | -4,55% | 338,00 |
| 07.07.2026 | 26,70 | 26,70 | 25,55 | 25,93 | -3,57% | 378,00 |
| 06.07.2026 | 26,20 | 27,38 | 25,96 | 26,89 | 1,97% | 666,00 |
| 03.07.2026 | 24,84 | 26,46 | 24,55 | 26,37 | 5,86% | 616,00 |
| 02.07.2026 | 27,04 | 27,05 | 24,68 | 24,91 | -7,81% | 730,00 |
| 30.06.2026 | 25,52 | 27,26 | 25,26 | 27,02 | 6,17% | 606,00 |
| 29.06.2026 | 23,89 | 25,80 | 23,64 | 25,45 | 7,29% | 994,00 |
| 26.06.2026 | 24,36 | 24,36 | 23,40 | 23,72 | -5,16% | 3.475,00 |
| 25.06.2026 | 24,43 | 25,03 | 24,02 | 25,01 | 2,42% | 1.253,00 |
| 24.06.2026 | 23,87 | 24,49 | 23,14 | 24,42 | 1,29% | 286,00 |
| 23.06.2026 | 25,64 | 25,69 | 23,52 | 24,11 | -6,15% | 6.229,00 |
| 22.06.2026 | 27,26 | 28,08 | 24,99 | 25,69 | -4,71% | 2.196,00 |
| 19.06.2026 | 25,38 | 27,04 | 25,00 | 26,96 | 5,31% | 377,00 |
| 18.06.2026 | 24,96 | 25,75 | 24,74 | 25,60 | 1,11% | 572,00 |
| 17.06.2026 | 25,05 | 26,09 | 24,54 | 25,32 | 1,65% | 701,00 |
| 16.06.2026 | 24,46 | 25,28 | 24,16 | 24,91 | 0,04% | 590,00 |
| 15.06.2026 | 24,99 | 25,48 | 24,50 | 24,90 | 1,67% | 1.461,00 |
| 12.06.2026 | 24,80 | 26,00 | 24,05 | 24,49 | -0,81% | 4.690,00 |
| 11.06.2026 | 22,80 | 24,99 | 22,72 | 24,69 | 6,42% | 2.579,00 |
| 10.06.2026 | 24,20 | 24,20 | 22,72 | 23,20 | -3,85% | 1.218,00 |
| 09.06.2026 | 26,56 | 26,56 | 23,46 | 24,13 | -8,29% | 596,00 |
| 08.06.2026 | 25,43 | 26,89 | 25,18 | 26,31 | 1,04% | 1.704,00 |
| 05.06.2026 | 26,56 | 26,96 | 25,05 | 26,04 | -3,20% | 3.120,00 |
| 04.06.2026 | 26,59 | 27,18 | 26,35 | 26,90 | 0,79% | 6.483,00 |
| 03.06.2026 | 28,16 | 28,36 | 26,46 | 26,69 | -3,92% | 2.243,00 |
| 02.06.2026 | 25,43 | 27,79 | 25,20 | 27,78 | 9,67% | 1.912,00 |
| 01.06.2026 | 26,82 | 27,02 | 25,22 | 25,33 | -1,82% | 1.884,00 |
| 29.05.2026 | 28,23 | 28,46 | 25,11 | 25,80 | -8,74% | 4.585,00 |
| 28.05.2026 | 28,82 | 29,38 | 28,26 | 28,27 | -0,60% | 591,00 |
| 27.05.2026 | 29,92 | 31,32 | 28,34 | 28,44 | -3,85% | 13.126,00 |
| 26.05.2026 | 28,33 | 30,77 | 28,20 | 29,58 | 4,27% | 3.306,00 |
| 25.05.2026 | 28,44 | 29,50 | 28,23 | 28,37 | 1,90% | 2.785,00 |
| 22.05.2026 | 27,16 | 28,09 | 26,47 | 27,84 | 2,43% | 1.156,00 |
| 21.05.2026 | 27,13 | 27,18 | 27,00 | 27,18 | 0,44% | 130,00 |
| 20.05.2026 | 26,16 | 28,10 | 26,15 | 27,06 | 3,36% | 1.082,00 |
| 19.05.2026 | 25,56 | 26,85 | 25,08 | 26,18 | 4,68% | 1.140,00 |
| 15.05.2026 | 25,22 | 25,22 | 24,13 | 25,01 | -1,15% | 1.147,00 |
| 14.05.2026 | 25,06 | 25,32 | 24,35 | 25,30 | 1,28% | 177,00 |
| 13.05.2026 | 24,37 | 25,36 | 24,37 | 24,98 | 3,65% | 443,00 |
| 12.05.2026 | 23,95 | 24,74 | 23,37 | 24,10 | 1,47% | 162,00 |
| 11.05.2026 | 23,18 | 24,21 | 23,13 | 23,75 | 1,41% | 1.312,00 |
| 08.05.2026 | 23,26 | 24,50 | 23,04 | 23,42 | -0,43% | 161,00 |
| 07.05.2026 | 22,49 | 24,65 | 22,46 | 23,52 | 6,04% | 1.598,00 |
| 06.05.2026 | 22,09 | 22,68 | 21,97 | 22,18 | 0,32% | 191,00 |
| 05.05.2026 | 22,06 | 22,80 | 21,80 | 22,11 | 0,18% | 1.130,00 |
| 04.05.2026 | 21,67 | 22,43 | 21,48 | 22,07 | 8,24% | 987,00 |
| 30.04.2026 | 19,85 | 20,45 | 18,80 | 20,39 | 4,32% | 4.194,00 |
| 29.04.2026 | 20,24 | 20,24 | 19,45 | 19,55 | -3,03% | 3.206,00 |
| 28.04.2026 | 20,65 | 20,68 | 19,95 | 20,16 | -1,87% | 3.489,00 |
| 27.04.2026 | 20,80 | 21,11 | 20,46 | 20,54 | -1,11% | 418,00 |
| 24.04.2026 | 20,42 | 21,02 | 20,32 | 20,77 | 1,42% | 1.513,00 |
| 23.04.2026 | 20,68 | 21,29 | 20,47 | 20,48 | -1,25% | 325,00 |
| 22.04.2026 | 21,14 | 21,39 | 20,36 | 20,74 | -0,77% | 321,00 |
| 21.04.2026 | 21,84 | 21,86 | 20,80 | 20,90 | -3,60% | 1.516,00 |
| 20.04.2026 | 19,91 | 21,75 | 19,44 | 21,68 | 4,13% | 30.618,00 |
| 17.04.2026 | 20,90 | 21,29 | 20,55 | 20,82 | 0,00% | 1.542,00 |
| 16.04.2026 | 20,76 | 21,55 | 20,20 | 20,82 | -0,72% | 5.978,00 |
| 15.04.2026 | 21,37 | 21,60 | 20,60 | 20,97 | -3,19% | 5.887,00 |
| 14.04.2026 | 22,28 | 22,82 | 21,66 | 21,66 | -2,21% | 1.501,00 |
| 13.04.2026 | 22,16 | 23,00 | 21,50 | 22,15 | 1,00% | 7.226,00 |
| 10.04.2026 | 21,28 | 22,08 | 20,86 | 21,93 | 2,91% | 8.796,00 |
| 09.04.2026 | 21,00 | 21,37 | 20,75 | 21,31 | 2,45% | 1.788,00 |
| 08.04.2026 | 19,67 | 20,81 | 19,67 | 20,80 | 6,83% | 1.470,00 |
| 07.04.2026 | 19,70 | 19,91 | 18,97 | 19,47 | -1,62% | 1.997,00 |
| 02.04.2026 | 20,11 | 20,55 | 19,51 | 19,79 | 0,05% | 1.130,00 |
| 01.04.2026 | 19,70 | 20,20 | 19,40 | 19,78 | 0,56% | 2.112,00 |
| 31.03.2026 | 18,75 | 20,01 | 18,58 | 19,67 | 2,08% | 2.019,00 |
| 30.03.2026 | 20,65 | 20,85 | 19,09 | 19,27 | -6,91% | 2.733,00 |
| 27.03.2026 | 21,35 | 21,45 | 20,04 | 20,70 | -1,66% | 1.591,00 |
| 26.03.2026 | 21,90 | 21,95 | 20,70 | 21,05 | -3,22% | 2.448,00 |
| 25.03.2026 | 20,95 | 21,85 | 20,80 | 21,75 | 5,71% | 1.342,00 |
| 24.03.2026 | 19,52 | 20,85 | 19,28 | 20,58 | 4,97% | 1.083,00 |
| 23.03.2026 | 18,54 | 20,45 | 18,22 | 19,60 | 4,64% | 3.910,00 |
| 20.03.2026 | 18,40 | 18,80 | 18,29 | 18,73 | 1,85% | 440,00 |
| 19.03.2026 | 19,15 | 19,15 | 18,02 | 18,39 | -5,50% | 1.603,00 |
| 18.03.2026 | 19,30 | 19,51 | 19,00 | 19,46 | -0,15% | 2.026,00 |
| 17.03.2026 | 19,21 | 19,61 | 18,69 | 19,49 | 2,20% | 2.117,00 |
| 16.03.2026 | 18,18 | 19,21 | 18,18 | 19,07 | 4,38% | 2.217,00 |
| 13.03.2026 | 18,60 | 18,88 | 18,17 | 18,27 | -1,19% | 1.325,00 |
| 12.03.2026 | 18,74 | 19,36 | 18,23 | 18,49 | 0,11% | 11.919,00 |
| 11.03.2026 | 18,56 | 18,86 | 18,27 | 18,47 | -0,59% | 866,00 |
| 10.03.2026 | 17,96 | 18,70 | 17,87 | 18,58 | 8,02% | 5.653,00 |
| 09.03.2026 | 19,06 | 19,26 | 16,79 | 17,20 | -4,39% | 10.401,00 |
| 06.03.2026 | 17,93 | 18,18 | 17,15 | 17,99 | -0,22% | 605,00 |
| 05.03.2026 | 19,26 | 19,86 | 18,03 | 18,03 | -5,70% | 8.631,00 |
| 04.03.2026 | 19,56 | 19,78 | 18,74 | 19,12 | -2,10% | 2.235,00 |
| 03.03.2026 | 19,37 | 19,82 | 18,78 | 19,53 | 2,90% | 2.276,00 |
| 02.03.2026 | 19,27 | 20,33 | 18,57 | 18,98 | 2,59% | 21.815,00 |
| 27.02.2026 | 19,04 | 19,04 | 18,30 | 18,50 | -1,80% | 69,00 |
| 26.02.2026 | 18,54 | 19,31 | 18,54 | 18,84 | 2,89% | 5,00 |
| 25.02.2026 | 18,15 | 18,81 | 17,47 | 18,31 | 1,22% | 298,00 |
| 24.02.2026 | 17,72 | 18,16 | 17,52 | 18,09 | 2,20% | 2.200,00 |
| 23.02.2026 | 18,37 | 18,78 | 17,42 | 17,70 | -3,86% | 969,00 |
| 20.02.2026 | 17,36 | 18,41 | 17,34 | 18,41 | 6,60% | 534,00 |
| 19.02.2026 | 16,97 | 17,38 | 16,70 | 17,27 | 1,89% | 965,00 |
| 18.02.2026 | 16,92 | 17,02 | 16,62 | 16,95 | 0,06% | 629,00 |