223,550€
-1,06%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 226,35 | 229,50 | 223,05 | 223,20 | -1,22% | 1,00 |
| 11.11.2026 | 227,05 | 232,85 | 222,05 | 225,95 | -0,55% | 183,00 |
| 10.11.2026 | 224,90 | 228,25 | 221,90 | 227,20 | -0,04% | - |
| 09.11.2026 | 215,65 | 228,15 | 215,60 | 227,30 | 5,72% | - |
| 06.11.2026 | 215,15 | 217,55 | 213,25 | 215,00 | -0,74% | - |
| 05.11.2026 | 224,75 | 227,55 | 0,00 | 216,60 | -3,52% | 20,00 |
| 04.11.2026 | 211,05 | 230,20 | 206,80 | 224,50 | 6,57% | 2,00 |
| 03.11.2026 | 213,60 | 214,90 | 210,45 | 210,65 | -2,18% | 276,00 |
| 02.11.2026 | 216,00 | 218,80 | 213,45 | 215,35 | 0,68% | 45,00 |
| 30.10.2026 | 221,15 | 221,15 | 212,60 | 213,90 | -2,17% | - |
| 29.10.2026 | 210,20 | 220,40 | 209,30 | 218,65 | 3,65% | - |
| 28.10.2026 | 207,80 | 214,50 | 206,30 | 210,95 | 1,86% | - |
| 27.10.2026 | 205,80 | 208,15 | 202,75 | 207,10 | 1,54% | 6,00 |
| 26.10.2026 | 199,25 | 209,50 | 199,25 | 203,95 | 2,56% | - |
| 23.10.2026 | 201,40 | 204,25 | 195,05 | 198,85 | -0,31% | - |
| 22.10.2026 | 199,50 | 202,60 | 197,75 | 199,48 | 0,48% | - |
| 21.10.2026 | 199,15 | 202,23 | 196,50 | 198,52 | -0,46% | - |
| 20.10.2026 | 201,20 | 203,05 | 198,40 | 199,45 | -1,14% | - |
| 19.10.2026 | 199,33 | 202,10 | 196,90 | 201,75 | 2,36% | - |
| 16.10.2026 | 198,95 | 200,83 | 195,90 | 197,10 | -0,88% | - |
| 15.10.2026 | 196,25 | 200,10 | 194,55 | 198,85 | 1,48% | 5,00 |
| 14.10.2026 | 191,10 | 196,20 | 189,77 | 195,95 | 2,58% | - |
| 13.10.2026 | 191,63 | 197,10 | 189,10 | 191,02 | 0,22% | - |
| 12.10.2026 | 192,30 | 192,55 | 188,58 | 190,60 | -0,52% | 14,00 |
| 09.10.2026 | 187,08 | 192,85 | 186,23 | 191,60 | 2,42% | - |
| 08.10.2026 | 182,43 | 187,35 | 180,35 | 187,08 | 3,00% | - |
| 07.10.2026 | 186,60 | 189,27 | 180,27 | 181,63 | -3,06% | - |
| 06.10.2026 | 193,23 | 193,63 | 186,27 | 187,35 | -2,09% | 12,00 |
| 05.10.2026 | 197,60 | 200,00 | 191,25 | 191,35 | -3,02% | - |
| 02.10.2026 | 195,13 | 199,02 | 195,13 | 197,30 | 0,08% | - |
| 01.10.2026 | 193,80 | 198,10 | 192,75 | 197,15 | 2,03% | - |
| 30.09.2026 | 195,77 | 197,95 | 189,65 | 193,23 | -0,87% | - |
| 29.09.2026 | 200,50 | 204,15 | 194,70 | 194,93 | -3,05% | - |
| 28.09.2026 | 195,43 | 202,60 | 193,73 | 201,05 | 3,00% | - |
| 25.09.2026 | 195,40 | 198,68 | 190,40 | 195,20 | 0,12% | - |
| 24.09.2026 | 199,77 | 202,95 | 194,80 | 194,98 | -1,47% | - |
| 23.09.2026 | 202,90 | 203,90 | 190,13 | 197,88 | -3,12% | 7,00 |
| 22.09.2026 | 205,80 | 211,55 | 203,40 | 204,25 | -0,75% | - |
| 21.09.2026 | 204,75 | 210,20 | 204,10 | 205,80 | 0,41% | - |
| 18.09.2026 | 206,35 | 209,15 | 204,00 | 204,95 | -0,56% | 10,00 |
| 17.09.2026 | 207,30 | 211,00 | 204,20 | 206,10 | -0,29% | - |
| 16.09.2026 | 204,60 | 210,70 | 203,55 | 206,70 | 2,23% | 3,00 |
| 15.09.2026 | 216,25 | 218,00 | 202,15 | 202,20 | -6,91% | 4,00 |
| 14.09.2026 | 212,10 | 217,70 | 211,05 | 217,20 | 2,96% | - |
| 11.09.2026 | 207,90 | 212,00 | 207,15 | 210,95 | 0,48% | - |
| 10.09.2026 | 211,45 | 215,65 | 209,90 | 209,95 | -1,22% | - |
| 09.09.2026 | 218,25 | 219,80 | 212,55 | 212,55 | -2,54% | - |
| 08.09.2026 | 215,45 | 220,40 | 210,60 | 218,10 | 1,11% | 4,00 |
| 07.09.2026 | 217,20 | 217,20 | 215,40 | 215,70 | -1,03% | - |
| 04.09.2026 | 207,10 | 221,85 | 204,45 | 217,95 | 5,80% | - |
| 03.09.2026 | 222,40 | 222,95 | 204,25 | 206,00 | -0,56% | - |
| 02.09.2026 | 211,90 | 215,75 | 205,15 | 207,15 | -2,24% | 25,00 |
| 01.09.2026 | 214,05 | 215,75 | 208,60 | 211,90 | -0,31% | - |
| 31.08.2026 | 208,35 | 214,20 | 208,05 | 212,55 | 1,75% | - |
| 28.08.2026 | 211,95 | 215,65 | 208,40 | 208,90 | -2,38% | - |
| 27.08.2026 | 220,85 | 224,45 | 211,50 | 214,00 | -3,80% | 1,00 |
| 26.08.2026 | 222,20 | 223,90 | 218,45 | 222,45 | 0,79% | 1,00 |
| 25.08.2026 | 225,25 | 227,20 | 217,75 | 220,70 | -2,32% | - |
| 24.08.2026 | 214,25 | 225,95 | 212,70 | 225,95 | 5,46% | - |
| 21.08.2026 | 202,30 | 214,60 | 202,00 | 214,25 | 6,01% | - |
| 20.08.2026 | 207,30 | 210,25 | 200,85 | 202,10 | -2,51% | - |
| 19.08.2026 | 206,10 | 211,50 | 205,30 | 207,30 | -0,05% | 1,00 |
| 18.08.2026 | 210,30 | 210,30 | 203,35 | 207,40 | 0,27% | - |
| 17.08.2026 | 210,20 | 212,10 | 206,80 | 206,85 | -2,43% | - |
| 14.08.2026 | 209,65 | 212,55 | 207,25 | 212,00 | 0,59% | - |
| 13.08.2026 | 206,60 | 215,55 | 206,55 | 210,75 | 1,25% | - |
| 12.08.2026 | 202,90 | 208,55 | 201,35 | 208,15 | 1,71% | 11,00 |
| 11.08.2026 | 203,90 | 206,00 | 200,00 | 204,65 | -0,10% | - |
| 10.08.2026 | 211,00 | 211,80 | 204,25 | 204,85 | -1,11% | - |
| 07.08.2026 | 200,60 | 207,20 | 198,25 | 207,15 | 2,65% | 3,00 |
| 06.08.2026 | 194,00 | 201,95 | 190,70 | 201,80 | 4,24% | 2,00 |
| 05.08.2026 | 193,27 | 195,52 | 190,80 | 193,60 | 0,38% | - |
| 04.08.2026 | 188,52 | 192,95 | 186,52 | 192,88 | 2,88% | 1,00 |
| 03.08.2026 | 189,18 | 191,30 | 185,35 | 187,48 | -0,11% | - |
| 31.07.2026 | 189,98 | 193,02 | 185,75 | 187,68 | -1,07% | - |
| 30.07.2026 | 182,68 | 190,23 | 181,75 | 189,70 | 4,20% | - |
| 29.07.2026 | 182,45 | 189,10 | 181,13 | 182,05 | -0,33% | 49,00 |
| 28.07.2026 | 182,25 | 183,70 | 179,90 | 182,65 | 0,41% | - |
| 27.07.2026 | 179,43 | 183,02 | 178,58 | 181,90 | 1,66% | 21,00 |
| 24.07.2026 | 176,93 | 180,85 | 176,18 | 178,93 | 1,55% | - |
| 23.07.2026 | 179,52 | 180,93 | 174,93 | 176,20 | -1,99% | 1,00 |
| 22.07.2026 | 178,33 | 180,52 | 177,33 | 179,77 | 0,18% | - |
| 21.07.2026 | 179,30 | 183,68 | 178,45 | 179,45 | 0,52% | - |
| 20.07.2026 | 177,13 | 184,90 | 176,90 | 178,52 | 1,08% | - |
| 17.07.2026 | 171,38 | 178,20 | 170,90 | 176,63 | 2,38% | - |
| 16.07.2026 | 168,55 | 176,63 | 167,93 | 172,52 | 2,62% | - |
| 15.07.2026 | 168,20 | 171,70 | 167,75 | 168,13 | 0,42% | - |
| 14.07.2026 | 168,27 | 170,40 | 165,58 | 167,43 | 0,16% | - |
| 13.07.2026 | 164,45 | 169,58 | 163,15 | 167,15 | 1,21% | - |
| 10.07.2026 | 161,20 | 165,98 | 160,83 | 165,15 | 2,21% | - |
| 09.07.2026 | 158,13 | 164,80 | 156,77 | 161,58 | 3,09% | 6,00 |
| 08.07.2026 | 154,40 | 156,75 | 151,85 | 156,73 | 1,57% | 3,00 |
| 07.07.2026 | 154,50 | 156,93 | 153,15 | 154,30 | -0,21% | - |
| 06.07.2026 | 159,88 | 160,98 | 154,18 | 154,63 | -2,80% | - |
| 03.07.2026 | 159,05 | 159,68 | 158,90 | 159,08 | -0,11% | - |
| 02.07.2026 | 161,27 | 162,83 | 158,13 | 159,25 | -1,21% | - |
| 01.07.2026 | 157,40 | 163,48 | 156,58 | 161,20 | 2,71% | 2,00 |
| 30.06.2026 | 156,65 | 158,27 | 154,40 | 156,95 | 0,85% | 35,00 |
| 29.06.2026 | 165,48 | 166,43 | 155,08 | 155,63 | -5,67% | 5,00 |
| 26.06.2026 | 164,00 | 168,18 | 163,13 | 164,98 | -0,17% | - |