18,345€
0,36%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 25,27 | 26,84 | 24,95 | 26,17 | 4,30% | 11.680,00 |
| 18.05.2026 | 25,06 | 25,59 | 24,91 | 25,09 | 0,32% | - |
| 15.05.2026 | 25,21 | 25,22 | 24,14 | 25,01 | 0,36% | 1.100,00 |
| 14.05.2026 | 25,10 | 25,68 | 24,29 | 24,92 | -0,16% | - |
| 13.05.2026 | 24,35 | 25,36 | 24,35 | 24,96 | 2,46% | - |
| 12.05.2026 | 23,93 | 24,75 | 23,37 | 24,36 | 1,84% | - |
| 11.05.2026 | 23,46 | 24,24 | 23,09 | 23,92 | 2,44% | 2.100,00 |
| 08.05.2026 | 23,28 | 24,51 | 23,12 | 23,35 | 0,30% | 11.200,00 |
| 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 |