aktueller Kurs: |
23,54 EUR
|
Veränderung: |
-0,29 EUR
|
Veränderung in %: |
-1,22 %
|
Weshalb die Five9-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 20. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
19.06.2025 |
23,57 23,57 |
23,57 23,57 |
23,57 | 23,57 |
0 -0,72% |
-0,72% |
18.06.2025 |
23,74 23,74 |
23,74 23,74 |
23,74 | 23,74 |
0 0,38% |
0,38% |
17.06.2025 |
23,65 23,65 |
23,65 23,65 |
23,65 | 23,65 |
0 3,18% |
3,18% |
16.06.2025 |
22,92 22,92 |
22,92 22,92 |
22,92 | 22,92 |
0 -2,09% |
-2,09% |
13.06.2025 |
23,41 23,41 |
23,41 23,41 |
23,41 | 23,41 |
0 -3,86% |
-3,86% |
12.06.2025 |
24,35 24,35 |
24,35 24,35 |
24,35 | 24,35 |
0 -3,60% |
-3,60% |
11.06.2025 |
25,26 25,26 |
25,26 25,26 |
25,26 | 25,26 |
0 -1,52% |
-1,52% |
10.06.2025 |
25,65 25,65 |
25,65 25,65 |
25,65 | 25,65 |
0 1,38% |
1,38% |
09.06.2025 |
25,30 25,30 |
25,30 25,30 |
25,30 | 25,30 |
0 2,02% |
2,02% |
06.06.2025 |
24,80 24,80 |
24,80 24,80 |
24,80 | 24,80 |
0 -1,59% |
-1,59% |
05.06.2025 |
25,20 25,20 |
25,20 25,20 |
25,20 | 25,20 |
0 4,26% |
4,26% |
04.06.2025 |
24,17 24,17 |
24,17 24,17 |
24,17 | 24,17 |
0 5,55% |
5,55% |
03.06.2025 |
22,90 22,90 |
22,90 22,90 |
22,90 | 22,90 |
0 -0,09% |
-0,09% |
02.06.2025 |
22,92 22,92 |
22,92 22,92 |
22,92 | 22,92 |
0 -4,30% |
-4,30% |
30.05.2025 |
23,95 23,95 |
23,95 23,95 |
23,95 | 23,95 |
0 -1,56% |
-1,56% |
29.05.2025 |
24,33 24,33 |
24,33 24,33 |
24,33 | 24,33 |
0 1,00% |
1,00% |
28.05.2025 |
24,09 24,09 |
24,09 24,09 |
24,09 | 24,09 |
0 2,08% |
2,08% |
27.05.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 0,38% |
0,38% |
26.05.2025 |
23,51 23,51 |
23,51 23,51 |
23,51 | 23,51 |
0 -0,21% |
-0,21% |
23.05.2025 |
23,56 23,56 |
23,56 23,56 |
23,56 | 23,56 |
0 5,46% |
5,46% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
39,23 39,10 |
39,47 35,29 |
35,29 | 39,10 | -0,33% |
Februar |
39,10 34,91 |
44,51 34,91 |
34,91 | 34,91 | -10,72% |
März |
34,91 25,10 |
34,58 25,10 |
25,10 | 25,10 | -28,10% |
April |
25,10 21,91 |
24,87 18,51 |
18,51 | 21,91 | -12,71% |
Mai |
21,91 23,95 |
25,17 21,61 |
21,61 | 23,95 | 9,31% |
Juni |
23,95 23,57 |
25,65 22,90 |
22,90 | 23,57 | -1,59% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
39,23 23,57 |
44,51 18,51 |
18,51 | 23,57 | -39,92% |
2024 |
71,44 39,23 |
72,98 24,13 |
24,13 | 39,23 | -45,09% |
2023 |
62,77 71,44 |
78,50 46,97 |
46,97 | 71,44 | 13,81% |
2022 |
121,20 62,77 |
122,10 40,71 |
40,71 | 62,77 | -48,21% |
2021 |
141,02 121,20 |
175,70 112,70 |
112,70 | 121,20 | -14,05% |
2020 |
59,00 141,02 |
152,40 52,50 |
52,50 | 141,02 | 139,02% |
2019 |
37,55 59,00 |
62,50 36,05 |
36,05 | 59,00 | 57,12% |
2018 |
20,57 37,55 |
42,19 18,70 |
18,70 | 37,55 | 82,55% |
2017 |
13,32 20,57 |
21,77 13,26 |
13,26 | 20,57 | 54,43% |
2016 |
8,03 13,32 |
14,74 5,45 |
5,45 | 13,32 | 65,88% |
2015 |
3,63 8,03 |
8,03 3,14 |
3,14 | 8,03 | 121,21% |
2014 |
5,12 3,63 |
5,84 3,18 |
3,18 | 3,63 | -29,10% |