17,245€
2,74%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 16,79 | 17,82 | 16,75 | 17,26 | 2,80% | 3.258,00 |
| 23.10.2026 | 16,71 | 17,45 | 16,56 | 16,79 | 0,30% | 3.620,00 |
| 22.10.2026 | 17,67 | 17,89 | 16,62 | 16,74 | -7,31% | - |
| 21.10.2026 | 17,48 | 18,20 | 17,43 | 18,06 | 3,23% | 148,00 |
| 20.10.2026 | 17,95 | 18,01 | 17,36 | 17,49 | -2,56% | 202,00 |
| 19.10.2026 | 17,29 | 18,22 | 17,29 | 17,95 | 4,91% | 230,00 |
| 16.10.2026 | 17,94 | 17,98 | 16,98 | 17,11 | -4,52% | 1.533,00 |
| 15.10.2026 | 18,04 | 18,05 | 17,92 | 17,92 | -4,30% | - |
| 14.10.2026 | 19,24 | 19,29 | 18,54 | 18,73 | -2,42% | 496,00 |
| 13.10.2026 | 18,91 | 19,31 | 18,00 | 19,19 | 1,24% | 3.262,00 |
| 12.10.2026 | 19,01 | 19,01 | 18,92 | 18,96 | 0,13% | 14.455,00 |
| 09.10.2026 | 19,03 | 19,35 | 18,82 | 18,93 | -0,29% | 3.032,00 |
| 08.10.2026 | 19,76 | 19,76 | 18,88 | 18,99 | -4,07% | 315,00 |
| 07.10.2026 | 20,32 | 20,38 | 19,71 | 19,79 | -2,51% | 520,00 |
| 06.10.2026 | 20,79 | 21,32 | 20,20 | 20,30 | -2,31% | 123,00 |
| 05.10.2026 | 20,97 | 21,22 | 20,73 | 20,78 | 0,43% | 1.119,00 |
| 02.10.2026 | 20,17 | 20,93 | 20,12 | 20,69 | 2,88% | 1.137,00 |
| 01.10.2026 | 18,98 | 20,21 | 18,83 | 20,11 | 6,71% | 365,00 |
| 30.09.2026 | 19,25 | 19,30 | 18,51 | 18,85 | -1,95% | - |
| 29.09.2026 | 19,05 | 19,80 | 19,03 | 19,22 | 0,81% | 228,00 |
| 28.09.2026 | 18,48 | 19,32 | 18,41 | 19,07 | 2,64% | 1.019,00 |
| 25.09.2026 | 18,14 | 18,60 | 18,13 | 18,58 | 2,60% | 336,00 |
| 24.09.2026 | 18,26 | 18,39 | 17,80 | 18,11 | -1,50% | 3.470,00 |
| 23.09.2026 | 18,42 | 18,64 | 17,95 | 18,38 | 0,14% | 962,00 |
| 22.09.2026 | 17,22 | 18,67 | 17,14 | 18,36 | 6,81% | 240,00 |
| 21.09.2026 | 16,54 | 17,24 | 16,39 | 17,19 | 4,25% | 1.761,00 |
| 18.09.2026 | 15,95 | 16,74 | 15,84 | 16,49 | 3,88% | - |
| 17.09.2026 | 15,47 | 15,98 | 15,45 | 15,87 | 3,46% | 48,00 |
| 16.09.2026 | 15,35 | 15,66 | 15,19 | 15,34 | -0,07% | 324,00 |
| 15.09.2026 | 15,64 | 15,78 | 15,26 | 15,35 | -2,26% | 1.344,00 |
| 14.09.2026 | 16,61 | 16,67 | 15,54 | 15,71 | -5,90% | 468,00 |
| 11.09.2026 | 16,24 | 17,05 | 16,11 | 16,69 | 3,18% | 390,00 |
| 10.09.2026 | 15,85 | 16,73 | 15,55 | 16,18 | 2,34% | 708,00 |
| 09.09.2026 | 15,85 | 16,08 | 15,58 | 15,81 | -0,13% | 6.264,00 |
| 08.09.2026 | 15,79 | 16,13 | 15,76 | 15,83 | 0,38% | 2.883,00 |
| 07.09.2026 | 15,87 | 15,90 | 15,46 | 15,77 | -0,57% | 221,00 |
| 04.09.2026 | 15,56 | 16,89 | 15,44 | 15,86 | 2,03% | 4.792,00 |
| 03.09.2026 | 14,86 | 15,68 | 14,86 | 15,54 | 4,75% | 5.626,00 |
| 02.09.2026 | 14,99 | 15,12 | 14,22 | 14,84 | -1,10% | 1.253,00 |
| 01.09.2026 | 15,89 | 15,91 | 14,88 | 15,00 | -5,54% | 1.835,00 |
| 31.08.2026 | 15,85 | 16,22 | 15,61 | 15,88 | -0,13% | 1.220,00 |
| 28.08.2026 | 16,67 | 16,73 | 15,81 | 15,90 | -4,45% | 550,00 |
| 27.08.2026 | 16,19 | 16,80 | 16,18 | 16,64 | 2,81% | 518,00 |
| 26.08.2026 | 16,24 | 16,36 | 16,06 | 16,19 | -0,43% | 1.400,00 |
| 25.08.2026 | 16,25 | 16,78 | 16,14 | 16,26 | 0,18% | 584,00 |
| 24.08.2026 | 16,87 | 17,19 | 15,81 | 16,23 | -4,42% | 2.226,00 |
| 21.08.2026 | 17,01 | 17,43 | 16,81 | 16,98 | -0,09% | 905,00 |
| 20.08.2026 | 17,15 | 17,35 | 16,81 | 16,99 | -1,36% | 535,00 |
| 19.08.2026 | 18,18 | 18,52 | 17,17 | 17,23 | -22,23% | 1.070,00 |
| 05.05.2026 | 22,27 | 22,80 | 21,87 | 22,15 | -0,14% | 5.760,00 |
| 04.05.2026 | 21,91 | 22,43 | 21,65 | 22,18 | 7,51% | 2.449,00 |
| 30.04.2026 | 19,56 | 20,66 | 18,92 | 20,63 | 5,69% | 2.382,00 |
| 29.04.2026 | 20,06 | 20,06 | 19,50 | 19,52 | -2,33% | 3.347,00 |
| 28.04.2026 | 20,59 | 20,62 | 19,97 | 19,99 | -3,13% | 2.390,00 |
| 27.04.2026 | 20,73 | 21,15 | 20,43 | 20,63 | -0,58% | 659,00 |
| 24.04.2026 | 20,65 | 21,03 | 20,43 | 20,75 | 0,83% | 883,00 |
| 23.04.2026 | 20,71 | 21,31 | 20,30 | 20,58 | -1,20% | 6.937,00 |
| 22.04.2026 | 21,12 | 21,39 | 20,39 | 20,83 | -1,05% | 1.437,00 |
| 21.04.2026 | 21,64 | 21,74 | 20,85 | 21,05 | -2,55% | 4.415,00 |
| 20.04.2026 | 19,93 | 21,74 | 19,28 | 21,60 | 3,60% | 14.144,00 |
| 17.04.2026 | 20,88 | 21,24 | 20,54 | 20,85 | 0,10% | 1.809,00 |
| 16.04.2026 | 20,96 | 21,61 | 20,24 | 20,83 | -0,53% | 5.711,00 |
| 15.04.2026 | 21,39 | 21,40 | 20,65 | 20,94 | -2,01% | 6.246,00 |
| 14.04.2026 | 22,08 | 22,57 | 21,35 | 21,37 | -3,13% | 2.795,00 |
| 13.04.2026 | 21,91 | 22,66 | 21,56 | 22,06 | 0,68% | 2.694,00 |
| 10.04.2026 | 21,20 | 22,02 | 21,05 | 21,91 | 3,99% | 675,00 |
| 09.04.2026 | 21,03 | 21,37 | 20,74 | 21,07 | 0,38% | 1.495,00 |
| 08.04.2026 | 19,68 | 21,22 | 19,67 | 20,99 | 6,49% | 5.947,00 |
| 07.04.2026 | 19,71 | 19,89 | 18,91 | 19,71 | -0,30% | 1.555,00 |
| 02.04.2026 | 20,10 | 20,35 | 19,51 | 19,77 | -1,89% | 1.280,00 |
| 01.04.2026 | 19,70 | 20,28 | 19,39 | 20,15 | 2,34% | 1.719,00 |
| 31.03.2026 | 18,76 | 20,03 | 18,60 | 19,69 | 5,18% | 3.314,00 |
| 30.03.2026 | 20,68 | 20,83 | 18,56 | 18,72 | -8,91% | 2.151,00 |
| 27.03.2026 | 21,33 | 21,43 | 20,04 | 20,55 | -1,56% | 2.717,00 |
| 26.03.2026 | 21,60 | 21,95 | 20,65 | 20,88 | -4,24% | 1.904,00 |
| 25.03.2026 | 20,83 | 22,10 | 20,80 | 21,80 | 3,69% | 2.626,00 |
| 24.03.2026 | 19,54 | 21,13 | 19,27 | 21,03 | 7,88% | 2.169,00 |
| 23.03.2026 | 18,45 | 20,48 | 18,23 | 19,49 | 5,29% | 7.810,00 |
| 20.03.2026 | 18,22 | 18,83 | 18,22 | 18,51 | 0,98% | 1.920,00 |
| 19.03.2026 | 19,14 | 19,14 | 17,94 | 18,33 | -3,88% | 1.535,00 |
| 18.03.2026 | 19,29 | 19,56 | 18,91 | 19,07 | -2,26% | 1.623,00 |
| 17.03.2026 | 19,22 | 19,70 | 18,68 | 19,51 | 1,99% | 2.224,00 |
| 16.03.2026 | 18,38 | 19,22 | 18,28 | 19,13 | 4,59% | 501,00 |
| 13.03.2026 | 18,52 | 18,82 | 18,16 | 18,29 | -1,30% | 2.040,00 |
| 12.03.2026 | 18,66 | 19,21 | 18,20 | 18,53 | -0,11% | 6.493,00 |
| 11.03.2026 | 18,62 | 18,88 | 18,18 | 18,55 | 0,11% | 13.244,00 |
| 10.03.2026 | 17,88 | 18,68 | 17,87 | 18,53 | 3,64% | 9.302,00 |
| 09.03.2026 | 18,89 | 19,09 | 16,77 | 17,88 | -0,22% | 10.399,00 |
| 06.03.2026 | 17,88 | 18,20 | 17,15 | 17,92 | -0,28% | 1.028,00 |
| 05.03.2026 | 19,26 | 19,90 | 17,85 | 17,97 | -6,26% | 5.495,00 |
| 04.03.2026 | 19,43 | 19,85 | 18,74 | 19,17 | -1,74% | 3.281,00 |
| 03.03.2026 | 19,18 | 19,84 | 18,74 | 19,51 | 1,30% | 1.718,00 |
| 02.03.2026 | 18,90 | 20,35 | 18,53 | 19,26 | 3,05% | 13.047,00 |
| 27.02.2026 | 18,78 | 19,02 | 18,18 | 18,69 | -0,48% | 2.047,00 |
| 26.02.2026 | 18,52 | 19,31 | 18,50 | 18,78 | 0,91% | 233,00 |
| 25.02.2026 | 18,13 | 18,85 | 16,97 | 18,61 | 2,70% | 3.546,00 |
| 24.02.2026 | 17,58 | 18,17 | 17,51 | 18,12 | 3,19% | 1.947,00 |
| 23.02.2026 | 18,11 | 18,29 | 17,34 | 17,56 | -3,94% | 788,00 |
| 20.02.2026 | 17,49 | 18,45 | 17,31 | 18,28 | 5,12% | 3.838,00 |
| 19.02.2026 | 16,98 | 17,41 | 16,73 | 17,39 | 2,66% | 18.608,00 |