20,640€
-0,58%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 20,77 | 21,33 | 20,68 | 20,76 | -0,72% | - |
| 05.10.2026 | 21,17 | 21,24 | 20,73 | 20,91 | 1,16% | - |
| 02.10.2026 | 20,09 | 20,93 | 20,05 | 20,67 | 2,68% | - |
| 01.10.2026 | 18,80 | 20,23 | 18,80 | 20,13 | 7,13% | 1.190,00 |
| 30.09.2026 | 19,16 | 19,25 | 18,51 | 18,79 | -1,96% | - |
| 29.09.2026 | 19,05 | 19,80 | 19,05 | 19,17 | 0,82% | - |
| 28.09.2026 | 18,54 | 19,31 | 18,44 | 19,01 | 2,42% | 5.535,00 |
| 25.09.2026 | 18,11 | 18,60 | 18,06 | 18,56 | 2,34% | - |
| 24.09.2026 | 18,40 | 18,41 | 17,80 | 18,14 | -1,60% | - |
| 23.09.2026 | 18,40 | 18,64 | 17,94 | 18,43 | -0,03% | 3.925,00 |
| 22.09.2026 | 17,20 | 18,67 | 17,19 | 18,44 | 7,15% | - |
| 21.09.2026 | 16,42 | 17,24 | 16,39 | 17,21 | 4,43% | 720,00 |
| 18.09.2026 | 15,89 | 16,74 | 15,84 | 16,48 | 4,07% | - |
| 17.09.2026 | 15,35 | 15,99 | 15,33 | 15,83 | 3,16% | 6.900,00 |
| 16.09.2026 | 15,32 | 15,66 | 15,19 | 15,35 | -0,20% | - |
| 15.09.2026 | 15,68 | 15,78 | 15,34 | 15,38 | -1,69% | 4.004,00 |
| 14.09.2026 | 16,65 | 16,77 | 15,54 | 15,64 | -5,95% | - |
| 11.09.2026 | 16,16 | 17,06 | 16,14 | 16,63 | 2,91% | 5.600,00 |
| 10.09.2026 | 15,79 | 16,74 | 15,55 | 16,16 | 2,86% | - |
| 09.09.2026 | 15,83 | 16,09 | 15,59 | 15,71 | -0,91% | - |
| 08.09.2026 | 15,63 | 16,14 | 15,63 | 15,86 | 0,99% | - |
| 07.09.2026 | 15,90 | 15,90 | 15,31 | 15,70 | -1,69% | 4.800,00 |
| 04.09.2026 | 15,54 | 16,90 | 15,43 | 15,97 | 2,73% | 4.314,00 |
| 03.09.2026 | 14,89 | 15,68 | 14,87 | 15,55 | 4,43% | - |
| 02.09.2026 | 15,01 | 15,12 | 14,23 | 14,89 | -0,50% | 7.866,00 |
| 01.09.2026 | 15,85 | 15,88 | 14,88 | 14,96 | -5,44% | - |
| 31.08.2026 | 15,92 | 16,22 | 15,42 | 15,82 | -0,50% | 29.110,00 |
| 28.08.2026 | 16,66 | 16,71 | 15,82 | 15,90 | -4,65% | - |
| 27.08.2026 | 16,14 | 16,81 | 16,13 | 16,68 | 3,03% | 585,00 |
| 26.08.2026 | 16,15 | 16,36 | 16,06 | 16,19 | -0,43% | - |
| 25.08.2026 | 16,18 | 16,78 | 16,07 | 16,26 | 0,62% | 225,00 |
| 24.08.2026 | 16,97 | 17,34 | 15,80 | 16,16 | -4,94% | - |
| 21.08.2026 | 17,01 | 17,43 | 16,81 | 17,00 | 0,09% | - |
| 20.08.2026 | 17,26 | 17,35 | 16,82 | 16,98 | -1,59% | 535,00 |
| 19.08.2026 | 18,24 | 18,52 | 17,17 | 17,26 | -5,35% | 3.705,00 |
| 18.08.2026 | 19,05 | 19,10 | 18,11 | 18,23 | -4,23% | 709,00 |
| 17.08.2026 | 18,83 | 19,21 | 18,82 | 19,04 | 0,61% | 510,00 |
| 14.08.2026 | 19,03 | 19,29 | 18,88 | 18,92 | -0,79% | 360,00 |
| 13.08.2026 | 18,80 | 19,30 | 18,80 | 19,07 | 1,68% | - |
| 12.08.2026 | 19,70 | 20,34 | 18,75 | 18,76 | -5,18% | - |
| 11.08.2026 | 19,20 | 19,92 | 18,97 | 19,78 | 2,99% | - |
| 10.08.2026 | 18,90 | 19,29 | 18,66 | 19,21 | 1,32% | - |
| 07.08.2026 | 18,34 | 19,10 | 18,33 | 18,96 | 3,49% | - |
| 06.08.2026 | 18,45 | 18,79 | 17,73 | 18,32 | -0,52% | - |
| 05.08.2026 | 18,35 | 19,52 | 18,28 | 18,41 | 0,25% | - |
| 04.08.2026 | 19,51 | 20,63 | 15,83 | 18,37 | -5,02% | 345,00 |
| 03.08.2026 | 20,13 | 20,28 | 19,34 | 19,34 | -4,38% | 5.605,00 |
| 31.07.2026 | 19,95 | 20,88 | 19,84 | 20,22 | 0,80% | 17.420,00 |
| 30.07.2026 | 19,27 | 20,28 | 19,10 | 20,06 | 4,13% | 4.200,00 |
| 29.07.2026 | 20,25 | 20,35 | 19,19 | 19,27 | -4,91% | 15.700,00 |
| 28.07.2026 | 21,31 | 21,48 | 19,84 | 20,26 | -5,64% | - |
| 27.07.2026 | 20,84 | 21,82 | 20,82 | 21,47 | 2,83% | - |
| 24.07.2026 | 21,67 | 21,68 | 20,70 | 20,88 | -3,56% | - |
| 23.07.2026 | 21,58 | 22,31 | 21,47 | 21,65 | -0,87% | 2.100,00 |
| 22.07.2026 | 22,01 | 22,16 | 21,47 | 21,84 | -0,27% | 11.000,00 |
| 21.07.2026 | 20,56 | 22,16 | 20,56 | 21,90 | 6,21% | - |
| 20.07.2026 | 20,48 | 21,59 | 20,48 | 20,62 | 0,15% | - |
| 17.07.2026 | 20,49 | 20,92 | 19,65 | 20,59 | -0,87% | - |
| 16.07.2026 | 22,56 | 22,58 | 20,21 | 20,77 | -8,06% | 5.560,00 |
| 15.07.2026 | 23,56 | 23,62 | 22,37 | 22,59 | -4,12% | - |
| 14.07.2026 | 23,73 | 24,29 | 23,30 | 23,56 | -0,67% | - |
| 13.07.2026 | 24,98 | 24,98 | 22,93 | 23,72 | -4,74% | - |
| 10.07.2026 | 24,89 | 25,12 | 24,15 | 24,90 | -0,24% | 620,00 |
| 09.07.2026 | 24,86 | 25,61 | 24,63 | 24,96 | 0,60% | 14.000,00 |
| 08.07.2026 | 26,15 | 26,23 | 24,38 | 24,81 | -4,54% | 26.078,00 |
| 07.07.2026 | 26,45 | 26,58 | 25,55 | 25,99 | -1,81% | 715,00 |
| 06.07.2026 | 26,46 | 27,39 | 26,28 | 26,47 | 0,08% | 11.468,00 |
| 03.07.2026 | 24,86 | 26,55 | 24,70 | 26,45 | 6,27% | - |
| 02.07.2026 | 26,96 | 27,05 | 24,68 | 24,89 | -7,37% | 2.702,00 |
| 01.07.2026 | 27,22 | 27,82 | 26,45 | 26,87 | -0,70% | 3.000,00 |
| 30.06.2026 | 25,53 | 27,27 | 25,36 | 27,06 | 6,12% | - |
| 29.06.2026 | 23,91 | 25,81 | 23,69 | 25,50 | 6,47% | - |
| 26.06.2026 | 24,60 | 24,60 | 23,47 | 23,95 | -2,72% | 25.714,00 |
| 25.06.2026 | 24,41 | 25,04 | 23,99 | 24,62 | 1,78% | - |
| 24.06.2026 | 23,87 | 24,52 | 23,11 | 24,19 | 1,34% | 37.650,00 |
| 23.06.2026 | 25,65 | 25,65 | 23,36 | 23,87 | -6,98% | - |
| 22.06.2026 | 27,00 | 27,81 | 25,00 | 25,66 | -4,40% | 840,00 |
| 19.06.2026 | 25,40 | 27,03 | 25,14 | 26,84 | 7,45% | - |
| 18.06.2026 | 24,98 | 25,76 | 24,92 | 24,98 | -0,12% | - |
| 17.06.2026 | 25,06 | 26,11 | 24,81 | 25,01 | 0,08% | 9.000,00 |
| 16.06.2026 | 24,70 | 25,44 | 24,14 | 24,99 | 0,97% | - |
| 15.06.2026 | 25,01 | 25,39 | 24,51 | 24,75 | 2,02% | 1.040,00 |
| 12.06.2026 | 24,68 | 25,58 | 24,05 | 24,26 | -2,18% | - |
| 11.06.2026 | 22,84 | 25,00 | 22,75 | 24,80 | 9,40% | - |
| 10.06.2026 | 24,10 | 24,10 | 22,62 | 22,67 | -5,93% | - |
| 09.06.2026 | 26,55 | 26,81 | 23,44 | 24,10 | -8,54% | 8.700,00 |
| 08.06.2026 | 25,42 | 26,89 | 25,36 | 26,35 | 3,29% | 8.900,00 |
| 05.06.2026 | 26,81 | 26,81 | 25,03 | 25,51 | -5,73% | 12.870,00 |
| 04.06.2026 | 26,60 | 27,18 | 26,30 | 27,06 | 0,82% | 12.925,00 |
| 03.06.2026 | 27,89 | 28,23 | 26,45 | 26,84 | -3,66% | 5.690,00 |
| 02.06.2026 | 25,44 | 27,86 | 25,33 | 27,86 | 9,38% | 17.500,00 |
| 01.06.2026 | 26,57 | 26,96 | 25,25 | 25,47 | -4,07% | 14.340,00 |
| 29.05.2026 | 28,24 | 28,34 | 25,12 | 26,55 | -6,42% | 11.420,00 |
| 28.05.2026 | 28,55 | 29,25 | 28,28 | 28,37 | -0,87% | 15.720,00 |
| 27.05.2026 | 29,72 | 31,19 | 28,27 | 28,62 | -3,57% | 8.375,00 |
| 26.05.2026 | 28,24 | 30,78 | 28,24 | 29,68 | 4,84% | 783,00 |
| 25.05.2026 | 28,37 | 29,11 | 28,13 | 28,31 | 1,51% | 21.720,00 |
| 22.05.2026 | 26,90 | 28,09 | 26,47 | 27,89 | 3,53% | 1.062,00 |
| 21.05.2026 | 27,08 | 27,49 | 26,46 | 26,94 | -0,55% | - |
| 20.05.2026 | 26,17 | 28,12 | 26,16 | 27,09 | 3,52% | 6.400,00 |