26,570€
-6,21%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,18 | 28,33 | 25,12 | 26,12 | -7,80% | 315,00 |
| 28.05.2026 | 28,62 | 29,25 | 28,29 | 28,33 | -0,49% | 249,00 |
| 27.05.2026 | 29,69 | 31,19 | 28,39 | 28,47 | -3,98% | 12.025,00 |
| 26.05.2026 | 28,36 | 30,76 | 28,11 | 29,65 | 4,59% | 153,00 |
| 25.05.2026 | 27,90 | 29,15 | 27,83 | 28,35 | 2,09% | 41,00 |
| 22.05.2026 | 26,99 | 27,77 | 26,47 | 27,77 | 2,59% | - |
| 21.05.2026 | 27,09 | 27,50 | 26,51 | 27,07 | -3,49% | - |
| 20.05.2026 | 26,14 | 28,07 | 26,14 | 28,05 | 7,10% | - |
| 19.05.2026 | 25,17 | 26,83 | 25,06 | 26,19 | 5,10% | 162,00 |
| 18.05.2026 | 25,03 | 25,06 | 24,90 | 24,92 | 0,12% | - |
| 15.05.2026 | 25,03 | 25,20 | 24,14 | 24,89 | -1,50% | 68,00 |
| 14.05.2026 | 25,09 | 25,68 | 24,29 | 25,27 | 0,36% | 28,00 |
| 13.05.2026 | 24,36 | 25,36 | 24,35 | 25,18 | 3,79% | 18,00 |
| 12.05.2026 | 23,92 | 24,76 | 23,38 | 24,26 | 2,49% | 390,00 |
| 11.05.2026 | 23,34 | 24,25 | 23,09 | 23,67 | 1,07% | 81,00 |
| 08.05.2026 | 23,29 | 24,50 | 23,12 | 23,42 | -0,30% | 18,00 |
| 07.05.2026 | 22,54 | 24,70 | 22,46 | 23,49 | 5,24% | 100,00 |
| 06.05.2026 | 22,12 | 22,69 | 22,07 | 22,32 | 0,68% | 130,00 |
| 05.05.2026 | 22,20 | 22,79 | 21,87 | 22,17 | 0,14% | 150,00 |
| 04.05.2026 | 21,95 | 22,34 | 21,65 | 22,14 | 7,48% | 53,00 |
| 30.04.2026 | 19,63 | 20,66 | 18,90 | 20,60 | 4,44% | 46,00 |
| 29.04.2026 | 20,03 | 20,06 | 19,66 | 19,73 | -1,74% | - |
| 28.04.2026 | 20,60 | 20,65 | 20,02 | 20,08 | -2,07% | 1.021,00 |
| 27.04.2026 | 20,79 | 21,12 | 20,43 | 20,50 | -1,54% | 100,00 |
| 24.04.2026 | 20,62 | 21,03 | 20,52 | 20,82 | 1,07% | - |
| 23.04.2026 | 20,86 | 21,31 | 20,48 | 20,60 | -0,91% | - |
| 22.04.2026 | 20,79 | 21,37 | 20,36 | 20,79 | -0,53% | 59,00 |
| 21.04.2026 | 21,63 | 21,78 | 20,86 | 20,90 | -4,04% | 246,00 |
| 20.04.2026 | 20,79 | 21,82 | 19,49 | 21,78 | 4,86% | 2.348,00 |
| 17.04.2026 | 20,83 | 21,27 | 20,55 | 20,77 | -1,24% | 105,00 |
| 16.04.2026 | 20,93 | 21,60 | 20,27 | 21,03 | 0,43% | 638,00 |
| 15.04.2026 | 21,37 | 21,41 | 20,66 | 20,94 | -2,38% | 339,00 |
| 14.04.2026 | 22,04 | 22,57 | 21,44 | 21,45 | -3,60% | 759,00 |
| 13.04.2026 | 21,77 | 23,00 | 21,55 | 22,25 | 1,64% | 419,00 |
| 10.04.2026 | 21,07 | 22,02 | 21,03 | 21,89 | 3,21% | - |
| 09.04.2026 | 21,03 | 21,37 | 20,74 | 21,21 | 8,05% | 28,00 |
| 08.04.2026 | 19,66 | 19,69 | 19,63 | 19,63 | 0,80% | - |
| 07.04.2026 | 19,79 | 19,89 | 18,97 | 19,48 | -2,75% | 102,00 |
| 02.04.2026 | 20,14 | 20,33 | 19,51 | 20,03 | -0,99% | 701,00 |
| 01.04.2026 | 19,72 | 20,28 | 19,39 | 20,23 | 1,28% | 46,00 |
| 31.03.2026 | 18,73 | 19,97 | 18,59 | 19,97 | 4,34% | 775,00 |
| 30.03.2026 | 20,60 | 20,83 | 18,93 | 19,14 | -7,20% | 164,00 |
| 27.03.2026 | 20,83 | 21,63 | 20,05 | 20,63 | -1,43% | 2,00 |
| 26.03.2026 | 21,78 | 21,93 | 20,93 | 20,93 | -4,45% | 13,00 |
| 25.03.2026 | 20,93 | 21,98 | 20,80 | 21,90 | 4,91% | 166,00 |
| 24.03.2026 | 19,49 | 21,00 | 19,26 | 20,88 | 7,11% | 178,00 |
| 23.03.2026 | 18,45 | 20,45 | 18,20 | 19,49 | 5,75% | 12,00 |
| 20.03.2026 | 18,28 | 18,80 | 18,28 | 18,43 | 0,77% | 366,00 |
| 19.03.2026 | 19,12 | 19,15 | 17,96 | 18,29 | -4,29% | 562,00 |
| 18.03.2026 | 19,48 | 19,56 | 19,09 | 19,11 | -1,95% | 220,00 |
| 17.03.2026 | 19,11 | 19,68 | 18,68 | 19,49 | 1,99% | 294,00 |
| 16.03.2026 | 18,29 | 19,22 | 18,27 | 19,11 | 4,37% | 123,00 |
| 13.03.2026 | 18,49 | 18,82 | 18,16 | 18,31 | -1,03% | - |
| 12.03.2026 | 18,59 | 19,28 | 18,20 | 18,50 | -0,54% | 105,00 |
| 11.03.2026 | 18,50 | 18,87 | 18,18 | 18,60 | 0,32% | 9,00 |
| 10.03.2026 | 17,86 | 18,72 | 17,86 | 18,54 | 4,10% | 172,00 |
| 09.03.2026 | 17,92 | 19,06 | 16,72 | 17,81 | -0,89% | 939,00 |
| 06.03.2026 | 18,04 | 18,19 | 17,15 | 17,97 | -2,81% | 473,00 |
| 05.03.2026 | 19,12 | 19,86 | 18,26 | 18,49 | -2,89% | 220,00 |
| 04.03.2026 | 19,53 | 19,77 | 18,75 | 19,04 | -2,11% | 69,00 |
| 03.03.2026 | 19,34 | 19,47 | 18,74 | 19,45 | 0,83% | - |
| 02.03.2026 | 18,87 | 20,35 | 17,95 | 19,29 | 5,81% | 1.092,00 |
| 27.02.2026 | 18,87 | 19,04 | 18,20 | 18,23 | -3,85% | 51,00 |
| 26.02.2026 | 18,52 | 19,30 | 18,51 | 18,96 | 3,95% | 39,00 |
| 25.02.2026 | 18,14 | 18,84 | 17,46 | 18,24 | 2,30% | 300,00 |
| 24.02.2026 | 17,54 | 18,15 | 17,52 | 17,83 | 2,00% | 7,00 |
| 23.02.2026 | 18,26 | 18,44 | 17,34 | 17,48 | -4,74% | - |
| 20.02.2026 | 17,21 | 18,41 | 17,21 | 18,35 | 6,81% | 292,00 |
| 19.02.2026 | 16,75 | 17,21 | 16,75 | 17,18 | 2,57% | 32,00 |
| 18.02.2026 | 16,76 | 17,01 | 16,65 | 16,75 | -0,18% | 35,00 |
| 17.02.2026 | 17,19 | 17,41 | 16,67 | 16,78 | -2,39% | 137,00 |
| 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 |