12,410€
12,00%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,05 | 12,28 | 11,90 | 12,27 | 10,74% | - |
| 08.01.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -1,25% | - |
| 07.01.2026 | 11,20 | 11,28 | 11,20 | 11,22 | 1,08% | - |
| 06.01.2026 | 11,36 | 11,36 | 11,10 | 11,10 | -0,36% | - |
| 05.01.2026 | 11,02 | 11,14 | 11,02 | 11,14 | 2,77% | - |
| 02.01.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -1,99% | - |
| 30.12.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -3,15% | - |
| 29.12.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,17% | - |
| 23.12.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 4,57% | - |
| 22.12.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,73% | - |
| 19.12.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 4,75% | - |
| 18.12.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -1,68% | - |
| 17.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,08% | - |
| 16.12.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -4,33% | - |
| 15.12.2025 | 11,26 | 11,54 | 11,26 | 11,54 | -0,35% | 130,00 |
| 12.12.2025 | 11,50 | 11,58 | 11,50 | 11,58 | 0,52% | - |
| 11.12.2025 | 11,40 | 11,52 | 11,32 | 11,52 | -1,03% | - |
| 10.12.2025 | 11,70 | 11,70 | 11,64 | 11,64 | 3,56% | - |
| 09.12.2025 | 11,92 | 11,92 | 11,24 | 11,24 | -4,42% | 350,00 |
| 08.12.2025 | 11,56 | 11,76 | 11,56 | 11,76 | -1,51% | 150,00 |
| 05.12.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 4,74% | - |
| 04.12.2025 | 11,72 | 11,72 | 11,40 | 11,40 | -5,47% | 800,00 |
| 03.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,01% | - |
| 02.12.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,49% | - |
| 01.12.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -3,81% | - |
| 28.11.2025 | 11,96 | 12,60 | 11,96 | 12,60 | 3,62% | 100,00 |
| 27.11.2025 | 12,24 | 12,24 | 12,16 | 12,16 | 0,66% | - |
| 26.11.2025 | 11,98 | 12,08 | 11,98 | 12,08 | 5,23% | - |
| 25.11.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 2,68% | - |
| 24.11.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,93% | - |
| 21.11.2025 | 11,44 | 11,44 | 11,40 | 11,40 | 0,88% | - |
| 20.11.2025 | 12,20 | 12,76 | 11,30 | 11,30 | -3,91% | 3.524,00 |
| 19.11.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,67% | - |
| 18.11.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -2,76% | - |
| 17.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,33% | - |
| 14.11.2025 | 12,08 | 12,26 | 12,08 | 12,26 | 1,49% | - |
| 13.11.2025 | 12,44 | 12,80 | 12,08 | 12,08 | -4,73% | 80,00 |
| 12.11.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,09% | - |
| 11.11.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -3,61% | - |
| 10.11.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 12,71% | 230,00 |
| 07.11.2025 | 12,24 | 12,24 | 11,80 | 11,80 | -6,94% | 6.000,00 |
| 06.11.2025 | 13,02 | 13,02 | 12,68 | 12,68 | -2,01% | - |
| 05.11.2025 | 11,90 | 12,94 | 11,90 | 12,94 | 3,03% | - |
| 04.11.2025 | 12,86 | 13,26 | 12,48 | 12,56 | -1,57% | 600,00 |
| 03.11.2025 | 12,56 | 12,76 | 12,56 | 12,76 | 5,98% | 420,00 |
| 31.10.2025 | 11,76 | 12,04 | 11,76 | 12,04 | 2,21% | 200,00 |
| 30.10.2025 | 12,16 | 12,16 | 11,78 | 11,78 | -3,60% | - |
| 29.10.2025 | 11,90 | 12,22 | 11,90 | 12,22 | 4,09% | - |
| 28.10.2025 | 11,38 | 11,92 | 11,38 | 11,74 | 2,62% | 557,00 |
| 27.10.2025 | 11,60 | 11,60 | 11,44 | 11,44 | -0,35% | - |
| 24.10.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -2,38% | - |
| 23.10.2025 | 11,54 | 11,76 | 11,54 | 11,76 | 4,44% | - |
| 22.10.2025 | 10,90 | 11,26 | 10,90 | 11,26 | 0,72% | - |
| 21.10.2025 | 10,82 | 11,18 | 10,82 | 11,18 | 2,38% | 350,00 |
| 20.10.2025 | 10,62 | 10,92 | 10,62 | 10,92 | 3,41% | 450,00 |
| 17.10.2025 | 10,60 | 10,60 | 10,56 | 10,56 | -2,94% | 100,00 |
| 16.10.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -2,68% | - |
| 15.10.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 3,52% | - |
| 14.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,12% | - |
| 13.10.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -3,44% | - |
| 10.10.2025 | 11,14 | 11,14 | 11,06 | 11,06 | -2,30% | - |
| 09.10.2025 | 11,38 | 11,54 | 11,32 | 11,32 | 1,80% | 3.000,00 |
| 08.10.2025 | 10,78 | 11,12 | 10,78 | 11,12 | 3,54% | - |
| 07.10.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -2,36% | - |
| 06.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,61% | 200,00 |
| 03.10.2025 | 10,42 | 10,72 | 10,42 | 10,72 | 4,89% | 100,00 |
| 02.10.2025 | 10,02 | 10,22 | 10,02 | 10,22 | 1,39% | - |
| 01.10.2025 | 10,24 | 10,24 | 10,08 | 10,08 | 1,51% | - |
| 30.09.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -0,30% | - |
| 29.09.2025 | 10,24 | 10,24 | 9,96 | 9,96 | -0,80% | 50,00 |
| 26.09.2025 | 9,96 | 10,04 | 9,96 | 10,04 | 7,26% | - |
| 25.09.2025 | 9,36 | 9,36 | 9,36 | 9,36 | 0,54% | - |
| 24.09.2025 | 9,28 | 9,31 | 9,28 | 9,31 | 0,22% | - |
| 23.09.2025 | 9,43 | 9,43 | 9,29 | 9,29 | -1,17% | - |
| 22.09.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 19.09.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 5,41% | - |
| 18.09.2025 | 8,87 | 8,87 | 8,87 | 8,87 | -3,90% | - |
| 17.09.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 0,22% | - |
| 16.09.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 2,68% | - |
| 15.09.2025 | 8,97 | 8,97 | 8,97 | 8,97 | -1,21% | - |
| 12.09.2025 | 9,15 | 9,15 | 9,08 | 9,08 | -3,15% | - |
| 11.09.2025 | 9,44 | 9,48 | 9,29 | 9,38 | 1,13% | - |
| 10.09.2025 | 9,30 | 9,30 | 9,27 | 9,27 | -0,54% | - |
| 05.09.2025 | 9,32 | 9,32 | 9,32 | 9,32 | 3,79% | - |
| 04.09.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 2,63% | - |
| 03.09.2025 | 8,79 | 8,80 | 8,75 | 8,75 | -1,69% | 254,00 |
| 02.09.2025 | 9,08 | 9,16 | 8,90 | 8,90 | -2,84% | 1.200,00 |
| 01.09.2025 | 9,16 | 9,16 | 9,16 | 9,16 | -0,97% | - |
| 29.08.2025 | 9,49 | 9,49 | 9,25 | 9,25 | -2,53% | - |
| 28.08.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -2,97% | - |
| 27.08.2025 | 9,52 | 9,78 | 9,52 | 9,78 | 3,49% | 110,00 |
| 26.08.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,36% | - |
| 25.08.2025 | 9,58 | 9,58 | 9,58 | 9,58 | 1,91% | 730,00 |
| 22.08.2025 | 9,38 | 9,40 | 9,38 | 9,40 | -0,53% | - |
| 21.08.2025 | 8,80 | 9,45 | 8,80 | 9,45 | 5,59% | 385,00 |
| 20.08.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -3,35% | - |
| 19.08.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 0,65% | - |
| 18.08.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,88% | - |
| 15.08.2025 | 9,12 | 9,12 | 9,12 | 9,12 | -2,15% | - |
| 14.08.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -0,43% | - |