23,330€
0,43%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2026 | 16,80 | 17,01 | 16,65 | 16,94 | 1,26% | 2.100,00 |
| 17.02.2026 | 17,08 | 17,42 | 16,67 | 16,73 | -2,62% | 614,00 |
| 16.02.2026 | 17,23 | 17,31 | 17,13 | 17,18 | 0,17% | 10.270,00 |
| 13.02.2026 | 16,19 | 17,29 | 16,14 | 17,15 | 5,28% | 24.519,00 |
| 12.02.2026 | 17,28 | 17,32 | 15,85 | 16,29 | -5,51% | 3.366,00 |
| 11.02.2026 | 16,90 | 17,37 | 16,71 | 17,24 | 2,07% | 862,00 |
| 10.02.2026 | 16,99 | 17,28 | 16,82 | 16,89 | -0,71% | - |
| 09.02.2026 | 17,13 | 18,12 | 16,63 | 17,01 | -0,58% | 1.779,00 |
| 06.02.2026 | 15,81 | 17,17 | 15,79 | 17,11 | 8,50% | 5.721,00 |
| 05.02.2026 | 17,19 | 17,28 | 15,74 | 15,77 | -8,63% | 650,00 |
| 04.02.2026 | 16,70 | 17,42 | 16,62 | 17,26 | 3,60% | 9.325,00 |
| 03.02.2026 | 15,87 | 17,18 | 15,81 | 16,66 | 5,38% | 3.279,00 |
| 02.02.2026 | 14,75 | 16,34 | 14,61 | 15,81 | 6,04% | 1.005,00 |
| 30.01.2026 | 14,30 | 15,45 | 13,87 | 14,91 | 4,41% | 4.090,00 |
| 29.01.2026 | 12,08 | 14,39 | 12,07 | 14,28 | 18,31% | 1.522,00 |
| 28.01.2026 | 11,85 | 12,17 | 11,73 | 12,07 | 2,72% | - |
| 27.01.2026 | 11,63 | 11,83 | 11,35 | 11,75 | 1,56% | 31.639,00 |
| 26.01.2026 | 11,91 | 11,95 | 11,40 | 11,57 | -2,85% | 15.688,00 |
| 23.01.2026 | 11,79 | 12,03 | 11,69 | 11,91 | 1,62% | - |
| 22.01.2026 | 11,70 | 11,97 | 11,68 | 11,72 | 0,43% | 4.000,00 |
| 21.01.2026 | 12,27 | 12,35 | 11,48 | 11,67 | -4,58% | 30,00 |
| 20.01.2026 | 12,36 | 12,55 | 11,81 | 12,23 | -1,85% | 3.000,00 |
| 19.01.2026 | 12,55 | 12,93 | 12,31 | 12,46 | -1,81% | 1.428,00 |
| 16.01.2026 | 12,85 | 13,17 | 12,65 | 12,69 | -0,78% | 1.071,00 |
| 15.01.2026 | 12,53 | 12,97 | 12,46 | 12,79 | 2,32% | - |
| 14.01.2026 | 12,69 | 12,91 | 12,33 | 12,50 | -1,65% | 39,00 |
| 13.01.2026 | 12,79 | 13,04 | 12,63 | 12,71 | -0,47% | 504,00 |
| 12.01.2026 | 12,29 | 13,14 | 12,25 | 12,77 | 2,90% | 5.847,00 |
| 09.01.2026 | 12,08 | 12,45 | 12,02 | 12,41 | 2,65% | 1.400,00 |
| 08.01.2026 | 11,18 | 12,21 | 11,18 | 12,09 | 7,28% | 434,00 |
| 07.01.2026 | 11,33 | 11,56 | 11,12 | 11,27 | -0,62% | 14,00 |
| 06.01.2026 | 11,54 | 11,59 | 11,11 | 11,34 | -1,39% | 96,00 |
| 05.01.2026 | 11,20 | 11,58 | 11,16 | 11,50 | 2,95% | 1.800,00 |
| 02.01.2026 | 11,11 | 11,25 | 10,99 | 11,17 | -0,27% | 8.467,00 |
| 30.12.2025 | 11,21 | 11,22 | 11,18 | 11,20 | -0,18% | - |
| 29.12.2025 | 11,41 | 11,49 | 11,18 | 11,22 | 0,45% | 2.280,00 |
| 23.12.2025 | 11,50 | 11,54 | 11,15 | 11,17 | -3,04% | - |
| 22.12.2025 | 11,05 | 11,92 | 11,04 | 11,52 | 4,54% | 6.098,00 |
| 19.12.2025 | 11,14 | 11,40 | 10,99 | 11,02 | -1,25% | - |
| 18.12.2025 | 10,71 | 11,78 | 10,69 | 11,16 | 4,30% | 817,00 |
| 17.12.2025 | 10,86 | 11,24 | 10,62 | 10,70 | -1,11% | 210,00 |
| 16.12.2025 | 11,12 | 11,23 | 10,80 | 10,82 | -3,57% | 486,00 |
| 15.12.2025 | 11,45 | 11,66 | 11,18 | 11,22 | -1,58% | 4.127,00 |
| 12.12.2025 | 11,68 | 11,99 | 11,38 | 11,40 | -2,65% | 1.841,00 |
| 11.12.2025 | 11,43 | 11,75 | 11,26 | 11,71 | 1,39% | 128,00 |
| 10.12.2025 | 11,86 | 11,88 | 11,37 | 11,55 | -2,53% | 40.600,00 |
| 09.12.2025 | 12,10 | 12,12 | 11,35 | 11,85 | -2,15% | 8.175,00 |
| 08.12.2025 | 12,02 | 12,16 | 11,93 | 12,11 | 0,83% | 624,00 |
| 05.12.2025 | 12,14 | 12,20 | 11,81 | 12,01 | -0,83% | 1.900,00 |