20,790€
-0,24%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 17,19 | 17,46 | 16,69 | 16,94 | -1,57% | 275,00 |
| 16.02.2026 | 17,22 | 17,38 | 17,06 | 17,21 | 0,53% | 289,00 |
| 13.02.2026 | 16,12 | 17,28 | 16,12 | 17,12 | 6,73% | 626,00 |
| 12.02.2026 | 17,21 | 17,30 | 16,02 | 16,04 | -6,31% | 61,00 |
| 11.02.2026 | 16,86 | 17,36 | 16,82 | 17,12 | 0,00% | 60,00 |
| 10.02.2026 | 17,01 | 17,26 | 16,87 | 17,12 | 1,42% | 2.038,00 |
| 09.02.2026 | 17,12 | 18,12 | 16,70 | 16,88 | -0,76% | 1.103,00 |
| 06.02.2026 | 15,88 | 17,16 | 15,74 | 17,01 | 6,58% | 1.767,00 |
| 05.02.2026 | 17,14 | 17,14 | 15,75 | 15,96 | -5,95% | 2.222,00 |
| 04.02.2026 | 16,84 | 17,39 | 16,66 | 16,97 | -0,64% | 3.930,00 |
| 03.02.2026 | 15,80 | 17,18 | 15,66 | 17,08 | 7,15% | 1.153,00 |
| 02.02.2026 | 14,74 | 16,34 | 14,22 | 15,94 | 7,27% | 3.099,00 |
| 30.01.2026 | 14,41 | 15,43 | 13,90 | 14,86 | 19,45% | 5.908,00 |
| 29.01.2026 | 12,06 | 12,87 | 12,05 | 12,44 | 4,10% | 247,00 |
| 28.01.2026 | 11,78 | 12,04 | 11,62 | 11,95 | 1,79% | 1.228,00 |
| 27.01.2026 | 11,60 | 11,81 | 11,36 | 11,74 | 0,95% | 1,00 |
| 26.01.2026 | 11,92 | 12,04 | 11,40 | 11,63 | -2,92% | 367,00 |
| 23.01.2026 | 11,75 | 12,02 | 11,64 | 11,98 | 0,34% | 179,00 |
| 22.01.2026 | 11,58 | 11,97 | 11,58 | 11,94 | -1,16% | 624,00 |
| 21.01.2026 | 12,21 | 12,42 | 12,08 | 12,08 | 0,83% | 844,00 |
| 20.01.2026 | 12,43 | 12,75 | 11,81 | 11,98 | -3,78% | - |
| 19.01.2026 | 12,73 | 12,73 | 12,33 | 12,45 | -2,89% | 780,00 |
| 16.01.2026 | 12,91 | 13,10 | 12,69 | 12,82 | -0,47% | - |
| 15.01.2026 | 12,51 | 12,88 | 12,24 | 12,88 | 3,12% | 868,00 |
| 14.01.2026 | 12,73 | 12,73 | 12,33 | 12,49 | -4,36% | - |
| 12.01.2026 | 12,39 | 13,06 | 12,32 | 13,06 | 6,27% | - |
| 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 |