23,350€
0,47%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,28 | 24,51 | 23,12 | 23,44 | 0,69% | 10.640,00 |
| 07.05.2026 | 22,50 | 24,70 | 22,46 | 23,28 | 3,28% | 9.750,00 |
| 06.05.2026 | 22,07 | 22,69 | 22,05 | 22,54 | 1,90% | 210,00 |
| 05.05.2026 | 22,26 | 22,79 | 21,87 | 22,12 | -0,14% | - |
| 04.05.2026 | 21,69 | 22,40 | 21,67 | 22,15 | 7,63% | 561,00 |
| 30.04.2026 | 19,66 | 20,66 | 18,94 | 20,58 | 5,21% | - |
| 29.04.2026 | 20,05 | 20,06 | 19,51 | 19,56 | -2,32% | 11,00 |
| 28.04.2026 | 20,65 | 20,68 | 20,01 | 20,03 | -2,60% | 31.720,00 |
| 27.04.2026 | 20,78 | 21,20 | 20,43 | 20,56 | -1,11% | 1.935,00 |
| 24.04.2026 | 20,62 | 21,02 | 20,39 | 20,79 | 0,87% | - |
| 23.04.2026 | 20,88 | 21,30 | 20,30 | 20,61 | -1,34% | - |
| 22.04.2026 | 20,94 | 21,39 | 20,37 | 20,89 | -0,05% | - |
| 21.04.2026 | 21,63 | 21,75 | 20,86 | 20,90 | -3,33% | 13.362,00 |
| 20.04.2026 | 20,16 | 21,77 | 19,46 | 21,62 | 3,94% | 29.414,00 |
| 17.04.2026 | 20,88 | 21,27 | 20,55 | 20,80 | -0,62% | 15.600,00 |
| 16.04.2026 | 20,96 | 21,61 | 20,27 | 20,93 | -0,05% | 7.776,00 |
| 15.04.2026 | 21,38 | 21,41 | 20,66 | 20,94 | -2,10% | 1.290,00 |
| 14.04.2026 | 22,07 | 22,58 | 21,38 | 21,39 | -2,99% | 665,00 |
| 13.04.2026 | 21,90 | 23,00 | 21,48 | 22,05 | 0,41% | 9.412,00 |
| 10.04.2026 | 21,07 | 22,02 | 21,03 | 21,96 | 3,24% | 14.150,00 |
| 09.04.2026 | 21,02 | 21,37 | 20,74 | 21,27 | 1,14% | - |
| 08.04.2026 | 19,67 | 21,22 | 19,67 | 21,03 | 7,02% | - |
| 07.04.2026 | 19,61 | 19,90 | 18,98 | 19,65 | -0,71% | 810,00 |
| 02.04.2026 | 20,06 | 20,33 | 19,51 | 19,79 | -1,66% | 10.512,00 |
| 01.04.2026 | 19,69 | 20,28 | 19,40 | 20,13 | 2,16% | 2.162,00 |
| 31.03.2026 | 18,76 | 20,04 | 18,59 | 19,70 | 5,12% | 38.100,00 |
| 30.03.2026 | 20,68 | 20,80 | 18,55 | 18,74 | -9,14% | 4.900,00 |
| 27.03.2026 | 21,30 | 21,45 | 20,05 | 20,63 | -0,96% | 14.845,00 |
| 26.03.2026 | 21,75 | 21,93 | 20,70 | 20,83 | -4,36% | 3.460,00 |
| 25.03.2026 | 20,83 | 22,10 | 20,80 | 21,78 | 4,19% | 5.487,00 |
| 24.03.2026 | 19,54 | 21,00 | 19,25 | 20,90 | 7,23% | 540,00 |
| 23.03.2026 | 18,44 | 20,45 | 18,22 | 19,49 | 5,75% | 8.134,00 |
| 20.03.2026 | 18,31 | 18,81 | 18,29 | 18,43 | 0,82% | 16.050,00 |
| 19.03.2026 | 19,13 | 19,15 | 17,96 | 18,28 | -4,39% | - |
| 18.03.2026 | 19,44 | 19,56 | 18,91 | 19,12 | -1,95% | 22.800,00 |
| 17.03.2026 | 19,22 | 19,65 | 18,69 | 19,50 | 1,99% | 1.560,00 |
| 16.03.2026 | 18,27 | 19,22 | 18,27 | 19,12 | 4,48% | 1.325,00 |
| 13.03.2026 | 18,51 | 18,82 | 18,16 | 18,30 | -1,03% | 400,00 |
| 12.03.2026 | 18,65 | 19,27 | 18,20 | 18,49 | -0,59% | 16.630,00 |
| 11.03.2026 | 18,47 | 18,88 | 18,19 | 18,60 | 0,43% | 8.136,00 |
| 10.03.2026 | 17,87 | 18,70 | 17,87 | 18,52 | 3,70% | 13.745,00 |
| 09.03.2026 | 18,88 | 19,12 | 16,60 | 17,86 | 0,00% | 9.975,00 |
| 06.03.2026 | 18,03 | 18,20 | 17,15 | 17,86 | -1,00% | 16.262,00 |
| 05.03.2026 | 19,44 | 19,89 | 17,85 | 18,04 | -5,70% | 15.460,00 |
| 04.03.2026 | 19,55 | 19,80 | 18,80 | 19,13 | -2,20% | 375,00 |
| 03.03.2026 | 19,36 | 19,82 | 18,74 | 19,56 | 1,29% | - |
| 02.03.2026 | 19,12 | 20,35 | 17,92 | 19,31 | 5,12% | 11.318,00 |
| 27.02.2026 | 18,86 | 18,98 | 18,18 | 18,37 | -2,65% | - |
| 26.02.2026 | 18,53 | 19,30 | 18,53 | 18,87 | 1,78% | - |
| 25.02.2026 | 18,13 | 18,84 | 17,65 | 18,54 | 2,15% | 12.900,00 |
| 24.02.2026 | 17,56 | 18,17 | 17,52 | 18,15 | 3,48% | 10.871,00 |
| 23.02.2026 | 18,35 | 18,43 | 17,34 | 17,54 | -3,89% | - |
| 20.02.2026 | 17,51 | 18,44 | 17,36 | 18,25 | 5,01% | - |
| 19.02.2026 | 16,96 | 17,39 | 16,74 | 17,38 | 2,42% | - |
| 18.02.2026 | 16,76 | 17,01 | 16,65 | 16,97 | 1,25% | - |
| 17.02.2026 | 17,21 | 17,41 | 16,68 | 16,76 | -2,50% | 3.900,00 |
| 16.02.2026 | 17,20 | 17,27 | 17,16 | 17,19 | 0,94% | 928,00 |
| 13.02.2026 | 16,25 | 17,28 | 16,18 | 17,03 | 5,38% | - |
| 12.02.2026 | 17,22 | 17,30 | 15,88 | 16,16 | -6,21% | 4.800,00 |
| 11.02.2026 | 16,95 | 17,37 | 16,72 | 17,23 | 1,71% | - |
| 10.02.2026 | 17,02 | 17,28 | 16,84 | 16,94 | -0,53% | 3.000,00 |
| 09.02.2026 | 17,12 | 18,10 | 16,65 | 17,03 | 0,59% | 9.320,00 |
| 06.02.2026 | 15,87 | 17,17 | 15,84 | 16,93 | 6,88% | 3.300,00 |
| 05.02.2026 | 17,16 | 17,24 | 15,76 | 15,84 | -7,31% | 4.230,00 |
| 04.02.2026 | 16,68 | 17,42 | 16,63 | 17,09 | 3,08% | - |
| 03.02.2026 | 15,81 | 17,19 | 15,80 | 16,58 | 4,74% | 1.560,00 |
| 02.02.2026 | 14,87 | 16,32 | 14,57 | 15,83 | 5,96% | - |
| 30.01.2026 | 14,43 | 15,45 | 13,88 | 14,94 | 3,68% | 9.000,00 |
| 29.01.2026 | 12,05 | 14,41 | 12,05 | 14,41 | 19,19% | - |
| 28.01.2026 | 11,79 | 12,17 | 11,72 | 12,09 | 3,25% | - |
| 27.01.2026 | 11,59 | 11,82 | 11,38 | 11,71 | 0,95% | - |
| 26.01.2026 | 11,93 | 11,93 | 11,41 | 11,60 | -2,36% | - |
| 23.01.2026 | 11,74 | 12,04 | 11,70 | 11,88 | -0,50% | - |
| 22.01.2026 | 11,69 | 11,98 | 11,69 | 11,94 | 2,49% | - |
| 21.01.2026 | 12,20 | 12,41 | 11,50 | 11,65 | -4,04% | - |
| 20.01.2026 | 12,44 | 12,69 | 11,83 | 12,14 | -2,80% | - |
| 19.01.2026 | 12,65 | 12,80 | 12,32 | 12,49 | -1,65% | - |
| 16.01.2026 | 12,82 | 13,16 | 12,65 | 12,70 | -0,55% | - |
| 15.01.2026 | 12,50 | 12,97 | 12,24 | 12,77 | 2,57% | - |
| 14.01.2026 | 12,74 | 12,90 | 12,34 | 12,45 | -2,28% | 720,00 |
| 13.01.2026 | 12,81 | 13,04 | 12,63 | 12,74 | -0,39% | 4.255,00 |
| 12.01.2026 | 12,40 | 13,14 | 12,30 | 12,79 | 2,98% | 2.550,00 |
| 09.01.2026 | 12,05 | 12,44 | 12,01 | 12,42 | 3,24% | 4.800,00 |
| 08.01.2026 | 11,24 | 12,21 | 11,20 | 12,03 | 7,12% | - |
| 07.01.2026 | 11,36 | 11,55 | 11,13 | 11,23 | -1,23% | - |
| 06.01.2026 | 11,51 | 11,60 | 11,13 | 11,37 | -1,47% | 7.602,00 |
| 05.01.2026 | 11,18 | 11,58 | 11,12 | 11,54 | 3,31% | - |
| 02.01.2026 | 11,00 | 11,25 | 10,91 | 11,17 | 0,45% | - |
| 30.12.2025 | 11,22 | 11,24 | 11,12 | 11,12 | -0,63% | - |
| 29.12.2025 | 11,48 | 11,52 | 11,19 | 11,19 | -0,71% | - |
| 23.12.2025 | 11,53 | 11,53 | 11,26 | 11,27 | -4,41% | - |
| 22.12.2025 | 11,10 | 11,91 | 11,04 | 11,79 | 5,08% | - |
| 19.12.2025 | 11,17 | 11,38 | 11,00 | 11,22 | -4,43% | - |
| 18.12.2025 | 10,69 | 11,76 | 10,69 | 11,74 | 9,72% | - |
| 17.12.2025 | 10,85 | 11,24 | 10,65 | 10,70 | -3,08% | - |
| 16.12.2025 | 11,20 | 11,25 | 10,80 | 11,04 | -1,78% | - |
| 15.12.2025 | 11,48 | 11,66 | 11,23 | 11,24 | -2,68% | 585,00 |
| 12.12.2025 | 11,67 | 11,97 | 11,55 | 11,55 | -1,28% | - |
| 11.12.2025 | 11,54 | 11,70 | 11,26 | 11,70 | 1,92% | - |
| 10.12.2025 | 11,83 | 11,86 | 11,38 | 11,48 | -3,61% | - |