115,350€
-0,13%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 116,03 | 116,05 | 113,28 | 114,18 | -1,15% | - |
| 14.08.2025 | 118,20 | 119,18 | 112,95 | 115,50 | -2,76% | - |
| 13.08.2025 | 118,00 | 119,15 | 117,00 | 118,78 | 0,81% | - |
| 12.08.2025 | 113,78 | 118,43 | 113,65 | 117,83 | 2,41% | - |
| 11.08.2025 | 114,73 | 117,23 | 114,65 | 115,05 | 0,81% | - |
| 08.08.2025 | 114,03 | 115,35 | 113,38 | 114,13 | -0,22% | - |
| 07.08.2025 | 116,13 | 117,63 | 113,65 | 114,38 | -2,18% | - |
| 06.08.2025 | 117,73 | 117,95 | 115,98 | 116,93 | -0,68% | - |
| 05.08.2025 | 118,48 | 119,95 | 116,98 | 117,73 | 0,60% | - |
| 04.08.2025 | 115,43 | 117,58 | 115,25 | 117,03 | 2,29% | - |
| 01.08.2025 | 118,25 | 118,25 | 112,60 | 114,40 | -3,87% | - |
| 31.07.2025 | 120,90 | 120,90 | 118,35 | 119,00 | -1,73% | - |
| 30.07.2025 | 120,00 | 121,35 | 119,75 | 121,10 | 0,62% | - |
| 29.07.2025 | 122,35 | 122,35 | 120,35 | 120,35 | -1,88% | - |
| 28.07.2025 | 117,75 | 122,85 | 117,75 | 122,65 | 4,16% | - |
| 25.07.2025 | 116,05 | 119,05 | 116,05 | 117,75 | 1,46% | - |
| 24.07.2025 | 117,15 | 118,20 | 115,90 | 116,05 | -1,40% | - |
| 23.07.2025 | 118,55 | 118,55 | 116,10 | 117,70 | -0,72% | - |
| 22.07.2025 | 118,85 | 119,20 | 117,75 | 118,55 | -0,63% | - |
| 21.07.2025 | 119,60 | 120,45 | 118,95 | 119,30 | -0,79% | - |
| 18.07.2025 | 119,60 | 120,25 | 118,10 | 120,25 | -0,04% | - |
| 17.07.2025 | 116,55 | 120,45 | 116,55 | 120,30 | 2,91% | - |
| 16.07.2025 | 112,65 | 116,90 | 112,65 | 116,90 | 2,95% | - |
| 15.07.2025 | 114,25 | 115,30 | 113,55 | 113,55 | -0,83% | - |
| 14.07.2025 | 109,45 | 114,50 | 109,45 | 114,50 | 3,62% | - |
| 11.07.2025 | 110,25 | 110,85 | 110,25 | 110,50 | -0,23% | - |
| 10.07.2025 | 108,70 | 112,80 | 108,70 | 110,75 | 1,23% | - |
| 09.07.2025 | 109,00 | 110,80 | 109,00 | 109,40 | 0,00% | - |
| 08.07.2025 | 109,30 | 109,75 | 108,30 | 109,40 | -0,55% | - |
| 07.07.2025 | 111,65 | 111,65 | 110,00 | 110,00 | -1,08% | - |
| 04.07.2025 | 111,55 | 111,55 | 111,20 | 111,20 | -0,85% | - |
| 03.07.2025 | 110,65 | 112,25 | 110,65 | 112,15 | 1,22% | - |
| 02.07.2025 | 112,35 | 112,35 | 108,95 | 110,80 | -1,69% | - |
| 01.07.2025 | 110,45 | 113,35 | 110,45 | 112,70 | 1,53% | - |
| 30.06.2025 | 111,30 | 111,75 | 109,90 | 111,00 | -0,22% | - |
| 27.06.2025 | 110,55 | 113,15 | 110,55 | 111,25 | 0,23% | - |
| 26.06.2025 | 109,05 | 112,55 | 109,05 | 111,00 | 1,65% | - |
| 25.06.2025 | 106,30 | 109,20 | 106,30 | 109,20 | 2,39% | - |
| 24.06.2025 | 107,15 | 107,55 | 106,65 | 106,65 | -0,28% | - |
| 23.06.2025 | 106,10 | 107,40 | 105,65 | 106,95 | 0,14% | - |
| 20.06.2025 | 105,85 | 106,80 | 105,55 | 106,80 | 1,23% | - |
| 19.06.2025 | 106,50 | 106,50 | 105,50 | 105,50 | -1,26% | - |
| 18.06.2025 | 106,95 | 108,20 | 106,85 | 106,85 | -0,56% | - |
| 17.06.2025 | 108,20 | 108,80 | 107,45 | 107,45 | -1,47% | - |
| 16.06.2025 | 104,80 | 109,05 | 104,80 | 109,05 | 3,66% | - |
| 13.06.2025 | 107,05 | 109,10 | 105,20 | 105,20 | -2,82% | - |
| 12.06.2025 | 107,25 | 108,50 | 106,85 | 108,25 | -0,18% | - |
| 11.06.2025 | 107,05 | 108,95 | 107,05 | 108,45 | 0,79% | - |
| 10.06.2025 | 109,65 | 110,10 | 107,05 | 107,60 | -3,11% | 55,00 |
| 09.06.2025 | 111,05 | 111,70 | 111,05 | 111,05 | -0,54% | - |
| 06.06.2025 | 111,40 | 111,65 | 109,80 | 111,65 | 0,36% | - |
| 05.06.2025 | 110,45 | 117,40 | 109,45 | 111,25 | 4,66% | - |
| 04.06.2025 | 106,80 | 106,80 | 105,25 | 106,30 | -0,79% | - |
| 03.06.2025 | 102,00 | 107,95 | 102,00 | 107,15 | 4,43% | - |
| 02.06.2025 | 101,25 | 102,60 | 100,30 | 102,60 | 0,49% | - |
| 30.05.2025 | 102,35 | 102,35 | 101,00 | 102,10 | 0,94% | - |
| 29.05.2025 | 103,60 | 103,60 | 100,70 | 101,15 | 0,55% | - |
| 28.05.2025 | 101,70 | 101,70 | 100,60 | 100,60 | -1,28% | - |
| 27.05.2025 | 94,42 | 101,90 | 94,42 | 101,90 | 7,72% | - |
| 26.05.2025 | 94,12 | 94,66 | 94,12 | 94,60 | 0,75% | - |
| 23.05.2025 | 96,18 | 96,18 | 93,66 | 93,90 | -3,73% | - |
| 22.05.2025 | 95,46 | 98,66 | 95,46 | 97,54 | 1,27% | - |
| 21.05.2025 | 97,68 | 97,68 | 95,70 | 96,32 | -2,47% | - |
| 20.05.2025 | 95,94 | 99,90 | 95,94 | 98,76 | 2,13% | - |
| 19.05.2025 | 93,82 | 97,24 | 93,82 | 96,70 | 1,58% | - |
| 16.05.2025 | 93,50 | 95,20 | 93,50 | 95,20 | 1,26% | - |
| 15.05.2025 | 92,02 | 94,02 | 92,02 | 94,02 | 0,79% | - |
| 14.05.2025 | 90,26 | 93,28 | 90,26 | 93,28 | 3,03% | - |
| 13.05.2025 | 92,08 | 93,48 | 90,54 | 90,54 | 12,39% | 55,00 |
| 12.05.2025 | 76,22 | 80,56 | 76,22 | 80,56 | 6,62% | 90,00 |
| 09.05.2025 | 76,02 | 76,22 | 75,08 | 75,56 | -1,23% | - |
| 08.05.2025 | 72,68 | 76,50 | 72,68 | 76,50 | 5,23% | - |
| 07.05.2025 | 73,70 | 73,70 | 72,28 | 72,70 | 2,22% | - |
| 06.05.2025 | 72,42 | 72,42 | 70,60 | 71,12 | -2,60% | - |
| 05.05.2025 | 73,44 | 74,78 | 73,02 | 73,02 | -1,85% | - |
| 02.05.2025 | 65,98 | 75,02 | 65,98 | 74,40 | 11,51% | 310,00 |
| 30.04.2025 | 67,64 | 67,64 | 64,92 | 66,72 | -1,80% | - |
| 29.04.2025 | 65,70 | 67,96 | 65,54 | 67,94 | 2,78% | - |
| 28.04.2025 | 65,54 | 66,52 | 65,34 | 66,10 | -0,18% | 110,00 |
| 25.04.2025 | 66,66 | 66,66 | 65,38 | 66,22 | -0,33% | - |
| 24.04.2025 | 64,62 | 66,44 | 63,82 | 66,44 | 1,40% | - |
| 23.04.2025 | 64,34 | 67,96 | 64,34 | 65,52 | 5,00% | - |
| 22.04.2025 | 58,50 | 62,40 | 58,50 | 62,40 | 5,44% | - |
| 17.04.2025 | 55,24 | 59,64 | 55,24 | 59,18 | 8,19% | 20,00 |
| 16.04.2025 | 54,28 | 55,32 | 54,26 | 54,70 | -1,48% | - |
| 15.04.2025 | 55,46 | 56,30 | 55,18 | 55,52 | -0,29% | - |
| 14.04.2025 | 52,98 | 57,08 | 52,98 | 55,68 | 5,30% | - |
| 11.04.2025 | 53,98 | 53,98 | 48,92 | 52,88 | -3,68% | 85,00 |
| 10.04.2025 | 56,64 | 56,64 | 53,18 | 54,90 | -3,89% | - |
| 09.04.2025 | 49,15 | 57,12 | 49,15 | 57,12 | 12,75% | - |
| 08.04.2025 | 56,48 | 57,88 | 50,66 | 50,66 | -8,22% | 155,00 |
| 07.04.2025 | 49,83 | 57,12 | 49,83 | 55,20 | 7,10% | 85,00 |
| 04.04.2025 | 49,79 | 52,88 | 48,63 | 51,54 | -19,24% | - |
| 03.04.2025 | 63,82 | 63,82 | 63,82 | 63,82 | -14,63% | - |
| 02.04.2025 | 70,24 | 75,90 | 70,24 | 74,76 | 5,98% | - |
| 01.04.2025 | 68,60 | 70,92 | 68,60 | 70,54 | 2,23% | - |
| 31.03.2025 | 67,04 | 69,00 | 66,52 | 69,00 | 2,86% | - |
| 28.03.2025 | 72,80 | 72,80 | 67,08 | 67,08 | -7,86% | - |
| 27.03.2025 | 71,86 | 75,16 | 71,86 | 72,80 | 1,34% | - |
| 26.03.2025 | 70,74 | 71,84 | 69,72 | 71,84 | 1,55% | - |