18,320€
-0,62%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 18,28 | 18,35 | 18,28 | 18,33 | -0,57% | - |
| 06.08.2026 | 18,65 | 18,78 | 17,73 | 18,44 | 0,03% | - |
| 05.08.2026 | 18,23 | 19,50 | 18,23 | 18,43 | 0,93% | 130,00 |
| 04.08.2026 | 19,42 | 20,52 | 17,69 | 18,26 | -7,12% | - |
| 03.08.2026 | 20,13 | 20,23 | 19,66 | 19,66 | -3,15% | - |
| 31.07.2026 | 20,02 | 20,90 | 19,84 | 20,30 | 1,12% | 3,00 |
| 30.07.2026 | 19,27 | 20,28 | 19,12 | 20,08 | 2,14% | 500,00 |
| 29.07.2026 | 20,41 | 20,41 | 19,19 | 19,66 | -3,84% | - |
| 28.07.2026 | 21,28 | 21,56 | 19,85 | 20,44 | -3,95% | - |
| 27.07.2026 | 20,73 | 21,83 | 20,73 | 21,28 | 2,31% | - |
| 24.07.2026 | 21,53 | 21,71 | 20,79 | 20,80 | -4,89% | - |
| 23.07.2026 | 21,86 | 22,31 | 21,52 | 21,87 | 0,00% | - |
| 22.07.2026 | 22,00 | 22,16 | 21,47 | 21,87 | 0,18% | - |
| 21.07.2026 | 20,62 | 22,16 | 20,52 | 21,83 | 5,87% | 1.000,00 |
| 20.07.2026 | 20,56 | 21,60 | 20,48 | 20,62 | -0,87% | - |
| 17.07.2026 | 20,79 | 20,90 | 19,65 | 20,80 | 1,56% | 35,00 |
| 16.07.2026 | 22,61 | 22,61 | 20,20 | 20,48 | -9,74% | 1.036,00 |
| 15.07.2026 | 23,65 | 23,65 | 22,37 | 22,69 | -3,82% | 100,00 |
| 14.07.2026 | 23,58 | 24,32 | 23,30 | 23,59 | -0,21% | - |
| 13.07.2026 | 24,95 | 24,98 | 22,93 | 23,64 | -5,21% | 152,00 |
| 10.07.2026 | 24,97 | 25,11 | 24,20 | 24,94 | 0,04% | 20,00 |
| 09.07.2026 | 24,71 | 25,62 | 24,63 | 24,93 | 0,77% | - |
| 08.07.2026 | 26,06 | 26,16 | 24,42 | 24,74 | -4,59% | 88,00 |
| 07.07.2026 | 26,47 | 26,55 | 25,54 | 25,93 | -3,53% | 500,00 |
| 06.07.2026 | 26,57 | 27,39 | 26,28 | 26,88 | 1,51% | - |
| 03.07.2026 | 24,61 | 26,60 | 24,61 | 26,48 | 6,95% | 500,00 |
| 02.07.2026 | 27,06 | 27,08 | 24,66 | 24,76 | -7,99% | 63,00 |
| 01.07.2026 | 27,05 | 27,82 | 26,39 | 26,91 | -0,85% | 300,00 |
| 30.06.2026 | 25,50 | 27,27 | 25,33 | 27,14 | 6,10% | 93,00 |
| 29.06.2026 | 23,96 | 25,80 | 23,69 | 25,58 | 7,52% | 103,00 |
| 26.06.2026 | 24,60 | 24,61 | 23,47 | 23,79 | -3,49% | - |
| 25.06.2026 | 24,41 | 25,04 | 24,03 | 24,65 | 0,82% | 43,00 |
| 24.06.2026 | 23,88 | 24,52 | 23,00 | 24,45 | 1,62% | 1,00 |
| 23.06.2026 | 25,66 | 25,66 | 23,47 | 24,06 | -6,34% | 1.046,00 |
| 22.06.2026 | 26,80 | 27,81 | 25,00 | 25,69 | -4,28% | 13.213,00 |
| 19.06.2026 | 25,29 | 27,03 | 25,14 | 26,84 | 6,05% | - |
| 18.06.2026 | 25,01 | 25,75 | 24,91 | 25,31 | -0,90% | - |
| 17.06.2026 | 24,99 | 26,11 | 24,81 | 25,54 | 0,63% | - |
| 16.06.2026 | 24,77 | 25,43 | 24,14 | 25,38 | 1,76% | - |
| 15.06.2026 | 24,26 | 25,41 | 24,26 | 24,94 | 1,71% | 1,00 |
| 12.06.2026 | 24,79 | 25,50 | 24,05 | 24,52 | -0,49% | 203,00 |
| 11.06.2026 | 22,82 | 24,97 | 22,82 | 24,64 | 3,01% | 88,00 |
| 10.06.2026 | 23,97 | 24,10 | 23,29 | 23,92 | -1,03% | 2,00 |
| 09.06.2026 | 26,56 | 26,66 | 23,44 | 24,17 | -8,27% | 496,00 |
| 08.06.2026 | 25,49 | 26,89 | 25,30 | 26,35 | 3,17% | 2,00 |
| 05.06.2026 | 26,79 | 26,81 | 25,05 | 25,54 | -5,96% | 403,00 |
| 04.06.2026 | 26,67 | 27,17 | 26,34 | 27,16 | 1,72% | 655,00 |
| 03.06.2026 | 26,53 | 28,23 | 26,42 | 26,70 | -3,89% | 283,00 |
| 02.06.2026 | 26,53 | 27,86 | 25,26 | 27,78 | 6,97% | 520,00 |
| 01.06.2026 | 26,56 | 26,94 | 25,26 | 25,97 | -0,57% | 740,00 |
| 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 |