127,450€
-0,82%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 128,38 | 128,68 | 121,28 | 124,10 | -3,42% | - |
| 28.08.2025 | 126,03 | 131,83 | 125,50 | 128,50 | 3,59% | - |
| 27.08.2025 | 122,25 | 126,03 | 122,23 | 124,05 | 2,52% | - |
| 26.08.2025 | 120,68 | 123,18 | 120,33 | 121,00 | 0,02% | - |
| 25.08.2025 | 121,13 | 122,10 | 120,25 | 120,98 | -0,06% | - |
| 22.08.2025 | 122,35 | 123,73 | 119,20 | 121,05 | -0,84% | - |
| 21.08.2025 | 119,58 | 122,30 | 117,50 | 122,08 | 2,22% | - |
| 20.08.2025 | 121,30 | 121,48 | 118,58 | 119,43 | -1,71% | - |
| 19.08.2025 | 121,58 | 122,45 | 119,93 | 121,50 | -0,04% | - |
| 18.08.2025 | 115,48 | 121,63 | 114,83 | 121,55 | 5,42% | - |
| 15.08.2025 | 116,10 | 116,10 | 113,28 | 115,30 | 0,04% | - |
| 14.08.2025 | 118,05 | 119,18 | 112,95 | 115,25 | -2,52% | - |
| 13.08.2025 | 118,10 | 119,18 | 117,00 | 118,23 | 0,06% | - |
| 12.08.2025 | 113,68 | 118,70 | 113,65 | 118,15 | 4,07% | - |
| 11.08.2025 | 114,63 | 117,23 | 113,25 | 113,53 | -1,00% | - |
| 08.08.2025 | 114,05 | 115,50 | 113,38 | 114,68 | 0,72% | - |
| 07.08.2025 | 116,15 | 117,63 | 113,65 | 113,85 | -2,09% | - |
| 06.08.2025 | 117,80 | 117,95 | 115,18 | 116,28 | -0,96% | 144,00 |
| 05.08.2025 | 118,43 | 119,95 | 116,98 | 117,40 | -0,49% | - |
| 04.08.2025 | 115,48 | 118,15 | 115,25 | 117,98 | 2,50% | - |
| 01.08.2025 | 119,10 | 119,13 | 112,58 | 115,10 | -3,74% | 108,00 |
| 31.07.2025 | 121,83 | 122,28 | 118,53 | 119,58 | -1,58% | 10,00 |
| 30.07.2025 | 120,78 | 122,25 | 118,30 | 121,50 | 0,73% | - |
| 29.07.2025 | 123,30 | 124,40 | 119,85 | 120,63 | -1,87% | - |
| 28.07.2025 | 118,63 | 123,30 | 118,63 | 122,93 | 4,11% | - |
| 25.07.2025 | 116,90 | 119,43 | 116,25 | 118,08 | 1,29% | - |
| 24.07.2025 | 118,05 | 118,93 | 116,13 | 116,58 | -1,56% | - |
| 23.07.2025 | 119,43 | 120,53 | 117,03 | 118,43 | -0,34% | - |
| 22.07.2025 | 119,78 | 120,58 | 116,80 | 118,83 | -0,75% | 48,00 |
| 21.07.2025 | 120,48 | 121,80 | 118,10 | 119,73 | -0,54% | - |
| 18.07.2025 | 120,48 | 120,83 | 118,23 | 120,38 | -0,04% | - |
| 17.07.2025 | 117,38 | 122,08 | 117,15 | 120,43 | 2,71% | 94,00 |
| 16.07.2025 | 113,43 | 117,33 | 112,55 | 117,25 | 2,99% | 24,00 |
| 15.07.2025 | 114,58 | 116,50 | 113,65 | 113,85 | -1,06% | 260,00 |
| 14.07.2025 | 110,30 | 115,08 | 109,75 | 115,08 | 3,81% | - |
| 11.07.2025 | 111,08 | 112,45 | 109,75 | 110,85 | -0,20% | - |
| 10.07.2025 | 109,53 | 113,45 | 109,35 | 111,08 | 1,00% | - |
| 09.07.2025 | 109,80 | 111,43 | 108,85 | 109,98 | 0,09% | - |
| 08.07.2025 | 110,13 | 110,98 | 107,85 | 109,88 | -0,36% | - |
| 07.07.2025 | 112,50 | 113,35 | 109,65 | 110,28 | -1,69% | - |
| 04.07.2025 | 112,48 | 112,50 | 112,03 | 112,18 | -0,82% | - |
| 03.07.2025 | 111,45 | 113,28 | 110,70 | 113,10 | 1,50% | - |
| 02.07.2025 | 113,15 | 113,48 | 109,00 | 111,43 | -1,39% | - |
| 01.07.2025 | 111,20 | 114,08 | 109,78 | 113,00 | 1,48% | - |
| 30.06.2025 | 112,10 | 112,55 | 110,75 | 111,35 | -0,29% | - |
| 27.06.2025 | 111,35 | 113,65 | 110,45 | 111,68 | 0,61% | - |
| 26.06.2025 | 109,83 | 113,58 | 109,40 | 111,00 | 1,02% | - |
| 25.06.2025 | 106,30 | 109,88 | 106,30 | 109,88 | 2,66% | - |
| 24.06.2025 | 107,93 | 108,98 | 106,30 | 107,03 | -0,42% | - |
| 23.06.2025 | 106,88 | 108,50 | 105,38 | 107,48 | 0,33% | - |
| 20.06.2025 | 106,63 | 108,60 | 105,65 | 107,13 | 0,94% | - |
| 19.06.2025 | 107,28 | 107,28 | 106,13 | 106,13 | -1,14% | - |
| 18.06.2025 | 107,68 | 109,60 | 107,08 | 107,35 | -0,39% | - |
| 17.06.2025 | 109,00 | 109,50 | 107,15 | 107,78 | -1,53% | - |
| 16.06.2025 | 105,55 | 109,48 | 105,50 | 109,45 | 3,79% | - |
| 13.06.2025 | 107,90 | 109,83 | 104,93 | 105,45 | -3,06% | - |
| 12.06.2025 | 108,00 | 108,98 | 106,48 | 108,78 | -0,09% | - |
| 11.06.2025 | 107,83 | 109,80 | 107,03 | 108,88 | 0,79% | 90,00 |
| 10.06.2025 | 110,45 | 111,23 | 107,13 | 108,03 | -2,17% | - |
| 09.06.2025 | 111,63 | 113,05 | 110,43 | 110,43 | -1,14% | - |
| 06.06.2025 | 112,23 | 113,90 | 109,50 | 111,70 | -0,27% | - |
| 05.06.2025 | 111,28 | 119,45 | 109,45 | 112,00 | 5,49% | - |
| 04.06.2025 | 107,55 | 108,75 | 104,38 | 106,18 | -1,23% | - |
| 03.06.2025 | 102,80 | 108,38 | 102,40 | 107,50 | 4,72% | - |
| 02.06.2025 | 102,03 | 102,90 | 99,19 | 102,65 | -0,05% | - |
| 30.05.2025 | 103,05 | 103,25 | 100,75 | 102,70 | 0,20% | - |
| 29.05.2025 | 104,40 | 104,60 | 101,03 | 102,50 | 1,66% | - |
| 28.05.2025 | 102,45 | 103,35 | 100,73 | 100,83 | -1,59% | - |
| 27.05.2025 | 95,11 | 102,45 | 94,95 | 102,45 | 7,50% | - |
| 26.05.2025 | 94,79 | 95,41 | 94,79 | 95,30 | 0,96% | - |
| 23.05.2025 | 96,94 | 97,14 | 93,34 | 94,39 | -3,29% | - |
| 22.05.2025 | 96,25 | 99,20 | 95,81 | 97,60 | 1,27% | - |
| 21.05.2025 | 98,41 | 98,47 | 95,55 | 96,38 | -2,87% | - |
| 20.05.2025 | 96,65 | 100,75 | 95,95 | 99,23 | 2,38% | - |
| 19.05.2025 | 94,58 | 97,84 | 93,25 | 96,92 | 1,48% | - |
| 16.05.2025 | 94,12 | 95,68 | 93,70 | 95,51 | 1,15% | - |
| 15.05.2025 | 92,70 | 94,65 | 91,56 | 94,42 | 1,05% | - |
| 14.05.2025 | 90,93 | 93,76 | 90,21 | 93,44 | 2,83% | - |
| 13.05.2025 | 92,75 | 93,79 | 90,59 | 90,87 | -2,58% | - |
| 12.05.2025 | 76,78 | 96,48 | 76,70 | 93,28 | 23,17% | - |
| 09.05.2025 | 76,58 | 76,91 | 75,15 | 75,73 | -1,07% | - |
| 08.05.2025 | 73,24 | 77,86 | 73,06 | 76,55 | 5,30% | - |
| 07.05.2025 | 74,19 | 74,27 | 71,64 | 72,70 | 1,98% | - |
| 06.05.2025 | 72,98 | 73,48 | 70,64 | 71,29 | -2,58% | - |
| 05.05.2025 | 73,96 | 75,72 | 72,88 | 73,18 | -1,93% | - |
| 02.05.2025 | 66,51 | 75,45 | 66,06 | 74,62 | 11,41% | 15,00 |
| 30.04.2025 | 68,38 | 68,52 | 65,20 | 66,98 | -1,86% | - |
| 29.04.2025 | 66,19 | 68,43 | 65,70 | 68,25 | 3,50% | - |
| 28.04.2025 | 65,98 | 67,55 | 65,03 | 65,94 | -0,69% | - |
| 25.04.2025 | 67,15 | 67,42 | 65,53 | 66,40 | -0,70% | - |
| 24.04.2025 | 65,10 | 66,87 | 63,00 | 66,87 | 2,20% | - |
| 23.04.2025 | 64,87 | 69,69 | 64,61 | 65,43 | 4,57% | - |
| 22.04.2025 | 58,93 | 62,85 | 58,93 | 62,57 | 5,39% | - |
| 17.04.2025 | 55,62 | 60,11 | 54,32 | 59,37 | 7,85% | - |
| 16.04.2025 | 54,63 | 55,89 | 54,00 | 55,05 | -0,81% | - |
| 15.04.2025 | 55,89 | 56,93 | 55,19 | 55,50 | -0,80% | - |
| 14.04.2025 | 53,38 | 57,46 | 53,15 | 55,95 | 4,95% | - |
| 11.04.2025 | 54,27 | 54,49 | 48,85 | 53,31 | -3,30% | - |
| 10.04.2025 | 57,14 | 57,20 | 52,92 | 55,13 | -3,70% | - |
| 09.04.2025 | 49,45 | 58,04 | 49,02 | 57,25 | 12,48% | - |