6,080€
0,66%
Echtzeit-Aktienkurs Phoenix Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Phoenix Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,05 | 6,08 | 6,01 | 6,05 | 0,17% | 4.216,00 |
| 19.12.2024 | 6,21 | 6,28 | 6,04 | 6,04 | -2,74% | 7.000,00 |
| 18.12.2024 | 6,26 | 6,26 | 6,17 | 6,21 | 0,08% | 10.299,00 |
| 17.12.2024 | 6,26 | 6,30 | 6,20 | 6,21 | -1,59% | 16.222,00 |
| 16.12.2024 | 6,32 | 6,36 | 6,24 | 6,31 | -0,16% | 6.245,00 |
| 13.12.2024 | 6,38 | 6,38 | 6,32 | 6,32 | -0,55% | 3.157,00 |
| 12.12.2024 | 6,30 | 6,41 | 6,30 | 6,35 | 0,87% | 3.613,00 |
| 11.12.2024 | 6,35 | 6,35 | 6,28 | 6,30 | -0,87% | 12.024,00 |
| 10.12.2024 | 6,30 | 6,35 | 6,30 | 6,35 | 0,40% | 1.501,00 |
| 09.12.2024 | 6,38 | 6,44 | 6,33 | 6,33 | 0,08% | 11.094,00 |
| 06.12.2024 | 6,46 | 6,48 | 6,28 | 6,32 | -0,39% | 36.552,00 |
| 05.12.2024 | 6,40 | 6,45 | 6,34 | 6,35 | 1,52% | 3.392,00 |
| 04.12.2024 | 6,36 | 6,36 | 6,25 | 6,25 | 0,40% | 630,00 |
| 03.12.2024 | 6,31 | 6,34 | 6,23 | 6,23 | -0,64% | 4.452,00 |
| 02.12.2024 | 6,30 | 6,30 | 6,15 | 6,27 | 1,05% | 7.382,00 |
| 29.11.2024 | 6,29 | 6,29 | 6,20 | 6,20 | 0,08% | 990,00 |
| 28.11.2024 | 6,27 | 6,27 | 6,20 | 6,20 | 0,81% | 4.630,00 |
| 27.11.2024 | 6,09 | 6,22 | 6,09 | 6,15 | -1,13% | 3.426,00 |
| 26.11.2024 | 6,25 | 6,25 | 6,10 | 6,22 | -0,40% | 3.631,00 |
| 25.11.2024 | 6,23 | 6,27 | 6,11 | 6,24 | -0,08% | 1.485,00 |
| 22.11.2024 | 6,11 | 6,27 | 6,11 | 6,25 | 3,31% | 3.872,00 |
| 21.11.2024 | 6,00 | 6,05 | 6,00 | 6,05 | -1,23% | 1.500,00 |
| 20.11.2024 | 6,17 | 6,17 | 6,06 | 6,12 | 0,16% | 3.171,00 |
| 19.11.2024 | 6,06 | 6,17 | 6,06 | 6,11 | 2,09% | 4.092,00 |
| 18.11.2024 | 6,14 | 6,14 | 5,99 | 5,99 | -2,05% | 5.241,00 |
| 15.11.2024 | 6,01 | 6,11 | 5,96 | 6,11 | 2,52% | 2.208,00 |
| 14.11.2024 | 5,86 | 5,97 | 5,86 | 5,96 | -0,08% | 4.442,00 |
| 13.11.2024 | 5,92 | 5,97 | 5,86 | 5,97 | -1,40% | 7.397,00 |
| 12.11.2024 | 5,96 | 6,05 | 5,86 | 6,05 | 0,25% | 3.324,00 |
| 11.11.2024 | 5,96 | 6,09 | 5,96 | 6,04 | 2,03% | 2.670,00 |
| 08.11.2024 | 5,97 | 6,00 | 5,92 | 5,92 | -1,74% | 1.320,00 |
| 07.11.2024 | 6,00 | 6,02 | 5,90 | 6,02 | 1,86% | 5.229,00 |
| 06.11.2024 | 6,10 | 6,10 | 5,83 | 5,91 | -1,75% | 18.385,00 |
| 05.11.2024 | 6,05 | 6,05 | 6,00 | 6,02 | 1,01% | 8.138,00 |
| 04.11.2024 | 6,09 | 6,09 | 5,96 | 5,96 | -0,58% | 8.509,00 |
| 01.11.2024 | 5,96 | 6,10 | 5,94 | 5,99 | 0,76% | 4.209,00 |
| 31.10.2024 | 6,08 | 6,09 | 5,90 | 5,95 | -1,49% | 16.417,00 |
| 30.10.2024 | 6,02 | 6,31 | 6,02 | 6,04 | -1,63% | 4.935,00 |
| 29.10.2024 | 6,24 | 6,24 | 6,10 | 6,14 | -0,32% | 10.382,00 |
| 28.10.2024 | 6,16 | 6,22 | 6,16 | 6,16 | -0,49% | 4.985,00 |
| 25.10.2024 | 6,23 | 6,23 | 6,19 | 6,19 | -0,32% | 7.330,00 |
| 24.10.2024 | 6,19 | 6,28 | 6,19 | 6,21 | -0,48% | 3.903,00 |
| 23.10.2024 | 6,38 | 6,38 | 6,21 | 6,24 | -1,97% | 13.906,00 |
| 22.10.2024 | 6,51 | 6,51 | 6,22 | 6,36 | -2,30% | 10.056,00 |
| 21.10.2024 | 6,64 | 6,65 | 6,39 | 6,51 | -1,29% | 10.769,00 |
| 18.10.2024 | 6,49 | 6,60 | 6,46 | 6,60 | 2,57% | 15.308,00 |
| 17.10.2024 | 6,43 | 6,45 | 6,37 | 6,43 | 1,34% | 4.937,00 |
| 16.10.2024 | 6,21 | 6,35 | 6,21 | 6,35 | 1,20% | 5.271,00 |
| 15.10.2024 | 6,21 | 6,31 | 6,21 | 6,27 | 0,40% | 2.481,00 |
| 14.10.2024 | 6,15 | 6,25 | 6,14 | 6,25 | 0,00% | 1.707,00 |
| 11.10.2024 | 6,22 | 6,25 | 6,17 | 6,25 | -0,40% | 5.126,00 |
| 10.10.2024 | 6,27 | 6,32 | 6,20 | 6,27 | 0,16% | 8.236,00 |
| 09.10.2024 | 6,31 | 6,36 | 6,26 | 6,26 | -0,71% | 7.321,00 |
| 08.10.2024 | 6,18 | 6,31 | 6,18 | 6,31 | 0,16% | 2.896,00 |
| 07.10.2024 | 6,27 | 6,33 | 6,20 | 6,30 | -0,40% | 2.131,00 |
| 04.10.2024 | 6,22 | 6,32 | 6,12 | 6,32 | -0,47% | 11.346,00 |
| 03.10.2024 | 6,53 | 6,54 | 6,34 | 6,35 | -7,50% | 13.456,00 |
| 02.10.2024 | 6,75 | 6,87 | 6,73 | 6,87 | 0,88% | 7.977,00 |
| 01.10.2024 | 6,85 | 6,89 | 6,80 | 6,81 | -0,37% | 3.800,00 |
| 30.09.2024 | 7,00 | 7,00 | 6,75 | 6,83 | -1,66% | 9.076,00 |
| 27.09.2024 | 6,72 | 6,95 | 6,72 | 6,95 | 3,27% | 7.361,00 |
| 26.09.2024 | 6,82 | 6,84 | 6,73 | 6,73 | 1,20% | 3.696,00 |
| 25.09.2024 | 6,77 | 6,78 | 6,65 | 6,65 | -2,28% | 1.878,00 |
| 24.09.2024 | 6,71 | 6,83 | 6,71 | 6,80 | 2,10% | 2.716,00 |
| 23.09.2024 | 6,66 | 6,75 | 6,63 | 6,66 | 0,60% | 3.704,00 |
| 20.09.2024 | 6,56 | 6,66 | 6,54 | 6,62 | 2,08% | 5.332,00 |
| 19.09.2024 | 6,48 | 6,58 | 6,48 | 6,49 | -0,54% | 3.450,00 |
| 18.09.2024 | 6,65 | 6,65 | 6,50 | 6,52 | -0,15% | 2.479,00 |
| 17.09.2024 | 6,70 | 6,75 | 6,53 | 6,53 | -1,51% | 3.115,00 |
| 16.09.2024 | 6,81 | 6,81 | 6,59 | 6,63 | -4,19% | 5.830,00 |
| 13.09.2024 | 6,92 | 6,92 | 6,81 | 6,92 | 0,87% | 8.534,00 |
| 12.09.2024 | 6,90 | 6,90 | 6,86 | 6,86 | 1,11% | 3.931,00 |
| 11.09.2024 | 6,87 | 6,90 | 6,79 | 6,79 | 0,52% | 4.294,00 |
| 10.09.2024 | 6,74 | 6,75 | 6,73 | 6,75 | -0,30% | 4.401,00 |
| 09.09.2024 | 6,75 | 6,83 | 6,69 | 6,77 | 0,00% | 13.167,00 |
| 06.09.2024 | 6,82 | 6,86 | 6,76 | 6,77 | -1,74% | 2.643,00 |
| 05.09.2024 | 6,76 | 6,90 | 6,76 | 6,89 | 3,07% | 4.380,00 |
| 04.09.2024 | 6,72 | 6,72 | 6,69 | 6,69 | 0,60% | 3.779,00 |
| 03.09.2024 | 6,81 | 6,81 | 6,65 | 6,65 | -2,35% | 2.624,00 |
| 02.09.2024 | 6,84 | 6,84 | 6,79 | 6,81 | 0,44% | 4.370,00 |
| 30.08.2024 | 6,84 | 6,88 | 6,77 | 6,78 | 1,04% | 3.917,00 |
| 29.08.2024 | 6,85 | 6,88 | 6,71 | 6,71 | -0,67% | 7.443,00 |
| 28.08.2024 | 6,73 | 6,82 | 6,72 | 6,75 | 0,30% | 1.567,00 |
| 27.08.2024 | 6,70 | 6,73 | 6,68 | 6,73 | 0,52% | 6.196,00 |
| 26.08.2024 | 6,78 | 6,78 | 6,70 | 6,70 | -0,52% | 3.250,00 |
| 23.08.2024 | 6,69 | 6,73 | 6,60 | 6,73 | 1,74% | 4.874,00 |
| 22.08.2024 | 6,66 | 6,66 | 6,52 | 6,62 | 0,23% | 3.350,00 |
| 21.08.2024 | 6,60 | 6,60 | 6,52 | 6,60 | 1,23% | 2.370,00 |
| 20.08.2024 | 6,62 | 6,62 | 6,45 | 6,52 | -1,66% | 10.899,00 |
| 19.08.2024 | 6,51 | 6,65 | 6,51 | 6,63 | 1,30% | 9.667,00 |
| 16.08.2024 | 6,56 | 6,63 | 6,48 | 6,55 | 0,23% | 3.557,00 |
| 15.08.2024 | 6,49 | 6,64 | 6,49 | 6,53 | 1,16% | 11.745,00 |
| 14.08.2024 | 6,50 | 6,50 | 6,39 | 6,46 | -0,54% | 5.781,00 |
| 13.08.2024 | 6,47 | 6,49 | 6,47 | 6,49 | 0,70% | 1.100,00 |
| 12.08.2024 | 6,41 | 6,45 | 6,40 | 6,45 | 2,87% | 2.010,00 |
| 09.08.2024 | 6,25 | 6,36 | 6,25 | 6,27 | 0,72% | 3.184,00 |
| 08.08.2024 | 6,25 | 6,31 | 6,20 | 6,22 | -0,48% | 1.161,00 |
| 07.08.2024 | 6,22 | 6,25 | 6,22 | 6,25 | 1,79% | 1.378,00 |
| 06.08.2024 | 6,18 | 6,22 | 6,05 | 6,14 | -0,41% | 20.923,00 |
| 05.08.2024 | 6,06 | 6,17 | 5,91 | 6,17 | -0,96% | 15.167,00 |