17,240€
0,29%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 17,19 | 17,25 | 17,12 | 17,22 | 0,17% | - |
| 16.02.2026 | 17,12 | 17,27 | 17,12 | 17,19 | 2,75% | 186,00 |
| 13.02.2026 | 16,15 | 16,84 | 16,15 | 16,73 | 4,37% | 120,00 |
| 12.02.2026 | 17,19 | 17,31 | 15,87 | 16,03 | -6,59% | 138,00 |
| 11.02.2026 | 16,87 | 17,37 | 16,73 | 17,16 | 0,06% | 91,00 |
| 10.02.2026 | 17,01 | 17,28 | 16,86 | 17,15 | 1,36% | - |
| 09.02.2026 | 17,13 | 18,10 | 16,66 | 16,92 | -0,12% | 185,00 |
| 06.02.2026 | 16,54 | 17,17 | 15,82 | 16,94 | -1,22% | 71,00 |
| 05.02.2026 | 17,11 | 17,17 | 17,11 | 17,15 | 0,65% | - |
| 04.02.2026 | 16,69 | 17,41 | 16,63 | 17,04 | 2,28% | 52,00 |
| 03.02.2026 | 15,83 | 17,18 | 15,81 | 16,66 | 4,85% | 28,00 |
| 02.02.2026 | 14,89 | 16,24 | 14,57 | 15,89 | 5,37% | 186,00 |
| 30.01.2026 | 13,80 | 15,45 | 13,80 | 15,08 | 19,97% | 586,00 |
| 29.01.2026 | 12,04 | 12,87 | 12,04 | 12,57 | 4,49% | - |
| 28.01.2026 | 11,72 | 12,06 | 11,72 | 12,03 | 3,62% | 125,00 |
| 27.01.2026 | 11,59 | 11,62 | 11,59 | 11,61 | 0,52% | - |
| 26.01.2026 | 11,92 | 11,93 | 11,41 | 11,55 | -1,95% | 199,00 |
| 23.01.2026 | 11,73 | 11,78 | 11,73 | 11,78 | -0,34% | - |
| 22.01.2026 | 11,68 | 11,98 | 11,68 | 11,82 | 0,34% | 9,00 |
| 21.01.2026 | 12,20 | 12,39 | 11,50 | 11,78 | -1,67% | 129,00 |
| 20.01.2026 | 12,45 | 12,75 | 11,82 | 11,98 | -3,78% | 610,00 |
| 19.01.2026 | 12,81 | 12,84 | 12,32 | 12,45 | -3,64% | 84,00 |
| 16.01.2026 | 12,81 | 13,16 | 12,80 | 12,92 | 1,02% | 1,00 |
| 15.01.2026 | 12,49 | 12,97 | 12,24 | 12,79 | 1,35% | - |
| 14.01.2026 | 12,75 | 12,91 | 12,34 | 12,62 | -0,47% | 45,00 |
| 13.01.2026 | 12,80 | 13,04 | 12,63 | 12,68 | -1,55% | 64,00 |
| 12.01.2026 | 12,40 | 13,14 | 12,29 | 12,88 | 3,87% | 19,00 |
| 09.01.2026 | 12,07 | 12,42 | 11,92 | 12,40 | 2,23% | 24,00 |
| 08.01.2026 | 11,23 | 12,21 | 11,20 | 12,13 | 8,01% | 4,00 |
| 07.01.2026 | 11,37 | 11,55 | 11,13 | 11,23 | -1,14% | 3,00 |
| 06.01.2026 | 11,53 | 11,66 | 11,13 | 11,36 | -1,39% | 190,00 |
| 05.01.2026 | 11,18 | 11,58 | 11,13 | 11,52 | 3,13% | 1.859,00 |
| 02.01.2026 | 10,99 | 11,23 | 10,94 | 11,17 | -0,27% | 59,00 |
| 30.12.2025 | 11,20 | 11,22 | 11,20 | 11,20 | -0,09% | - |
| 29.12.2025 | 11,37 | 11,52 | 11,18 | 11,21 | -0,97% | - |
| 23.12.2025 | 11,50 | 11,68 | 11,32 | 11,32 | -2,41% | 448,00 |
| 22.12.2025 | 11,07 | 11,92 | 11,04 | 11,60 | 3,11% | 3,00 |
| 19.12.2025 | 11,17 | 11,40 | 10,99 | 11,25 | -1,23% | 126,00 |
| 18.12.2025 | 10,67 | 11,76 | 10,61 | 11,39 | 7,25% | 195,00 |
| 17.12.2025 | 10,83 | 11,24 | 10,62 | 10,62 | -3,28% | 82,00 |
| 16.12.2025 | 11,20 | 11,22 | 10,82 | 10,98 | -3,00% | 1.124,00 |
| 15.12.2025 | 11,40 | 11,65 | 11,31 | 11,32 | -1,65% | 2,00 |
| 12.12.2025 | 11,66 | 11,99 | 11,48 | 11,51 | -1,46% | 2,00 |
| 11.12.2025 | 11,58 | 11,70 | 11,25 | 11,68 | 1,04% | 2,00 |
| 10.12.2025 | 11,83 | 11,87 | 11,37 | 11,56 | -1,87% | 8,00 |
| 09.12.2025 | 12,09 | 12,12 | 11,35 | 11,78 | -3,05% | 3,00 |
| 08.12.2025 | 12,00 | 12,15 | 11,89 | 12,15 | 2,19% | 216,00 |
| 05.12.2025 | 12,10 | 12,22 | 11,82 | 11,89 | -1,90% | - |
| 04.12.2025 | 11,87 | 12,25 | 11,78 | 12,12 | 2,28% | 3,00 |
| 03.12.2025 | 12,21 | 12,32 | 11,81 | 11,85 | -3,19% | 37,00 |
| 02.12.2025 | 12,09 | 12,26 | 11,95 | 12,24 | 0,99% | - |
| 01.12.2025 | 12,26 | 12,27 | 11,73 | 12,12 | -0,90% | 15,00 |
| 28.11.2025 | 12,10 | 12,66 | 12,10 | 12,23 | 1,16% | 226,00 |
| 27.11.2025 | 12,42 | 12,56 | 12,07 | 12,09 | -2,74% | 328,00 |
| 26.11.2025 | 12,11 | 12,59 | 12,07 | 12,43 | 3,15% | 282,00 |
| 25.11.2025 | 11,64 | 12,12 | 11,59 | 12,05 | 4,33% | - |
| 24.11.2025 | 11,31 | 11,73 | 11,28 | 11,55 | 2,48% | - |
| 21.11.2025 | 11,61 | 11,76 | 10,99 | 11,27 | -5,05% | 546,00 |
| 20.11.2025 | 12,43 | 12,89 | 11,80 | 11,87 | -4,04% | - |
| 19.11.2025 | 11,90 | 12,37 | 11,64 | 12,37 | 4,04% | 63,00 |
| 18.11.2025 | 12,12 | 12,28 | 11,72 | 11,89 | -4,19% | 100,00 |
| 17.11.2025 | 12,44 | 12,69 | 12,34 | 12,41 | -1,59% | 20,00 |
| 14.11.2025 | 12,23 | 12,67 | 11,73 | 12,61 | 3,28% | 76,00 |
| 13.11.2025 | 12,61 | 12,72 | 12,01 | 12,21 | -3,25% | 417,00 |
| 12.11.2025 | 12,83 | 13,12 | 12,62 | 12,62 | -1,48% | 348,00 |
| 11.11.2025 | 12,87 | 12,98 | 12,60 | 12,81 | 0,31% | - |
| 10.11.2025 | 12,58 | 13,56 | 12,58 | 12,77 | 1,83% | 870,00 |
| 07.11.2025 | 12,36 | 12,55 | 12,06 | 12,54 | 0,56% | 124,00 |
| 06.11.2025 | 13,19 | 13,32 | 12,26 | 12,47 | -5,10% | 84,00 |
| 05.11.2025 | 12,04 | 13,15 | 11,99 | 13,14 | 6,40% | 200,00 |
| 04.11.2025 | 12,80 | 13,79 | 12,26 | 12,35 | -3,29% | 237,00 |
| 03.11.2025 | 12,39 | 12,89 | 12,39 | 12,77 | 2,90% | 303,00 |
| 31.10.2025 | 11,94 | 12,53 | 11,92 | 12,41 | 4,11% | 2,00 |
| 30.10.2025 | 12,33 | 12,35 | 11,87 | 11,92 | -3,33% | 2,00 |
| 29.10.2025 | 12,04 | 12,70 | 12,04 | 12,33 | 2,58% | - |
| 28.10.2025 | 11,57 | 12,05 | 11,53 | 12,02 | 3,00% | 143,00 |
| 27.10.2025 | 11,75 | 11,85 | 11,40 | 11,67 | -1,27% | - |
| 24.10.2025 | 11,64 | 12,06 | 11,60 | 11,82 | 1,63% | - |
| 23.10.2025 | 11,72 | 11,96 | 11,59 | 11,63 | 2,65% | 24,00 |
| 22.10.2025 | 11,05 | 11,36 | 11,03 | 11,33 | 3,38% | - |
| 21.10.2025 | 10,99 | 11,10 | 10,70 | 10,96 | -0,27% | - |
| 20.10.2025 | 10,79 | 11,06 | 10,78 | 10,99 | 2,23% | 1.500,00 |
| 17.10.2025 | 10,79 | 10,82 | 10,43 | 10,75 | -0,46% | 674,00 |
| 16.10.2025 | 11,31 | 11,31 | 10,78 | 10,80 | -1,55% | 6,00 |
| 15.10.2025 | 11,31 | 11,54 | 10,95 | 10,97 | -3,35% | - |
| 14.10.2025 | 10,91 | 11,51 | 10,90 | 11,35 | 4,03% | 94,00 |
| 13.10.2025 | 10,90 | 10,94 | 10,83 | 10,91 | -1,27% | 9,00 |
| 10.10.2025 | 11,23 | 11,30 | 10,89 | 11,05 | -1,69% | 749,00 |
| 09.10.2025 | 11,23 | 11,36 | 11,08 | 11,24 | -0,09% | 16,00 |
| 08.10.2025 | 10,71 | 11,32 | 10,71 | 11,25 | 3,78% | - |
| 07.10.2025 | 10,90 | 11,38 | 10,84 | 10,84 | -3,47% | 1.498,00 |
| 06.10.2025 | 10,71 | 11,36 | 10,66 | 11,23 | 5,15% | 40,00 |
| 03.10.2025 | 10,57 | 10,86 | 10,54 | 10,68 | 1,42% | 42,00 |
| 02.10.2025 | 10,18 | 10,58 | 10,16 | 10,53 | 2,23% | 12,00 |
| 01.10.2025 | 10,43 | 10,52 | 10,21 | 10,30 | -1,25% | 100,00 |
| 30.09.2025 | 10,08 | 10,44 | 10,02 | 10,43 | 3,68% | 32,00 |
| 29.09.2025 | 9,98 | 10,26 | 9,93 | 10,06 | 0,55% | 19,00 |
| 26.09.2025 | 10,11 | 10,32 | 9,93 | 10,01 | -1,23% | 71,00 |
| 25.09.2025 | 9,51 | 10,32 | 9,44 | 10,13 | 6,58% | 1.871,00 |
| 24.09.2025 | 9,41 | 9,55 | 9,38 | 9,51 | 1,39% | - |