11,085€
-0,23%
Echtzeit-Aktienkurs PHOENIX GRP HLDGS LS-,10
Bid:
Ask:
Aktienkurse zur PHOENIX GRP HLDGS LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 11,08 | 11,20 | 11,04 | 11,17 | 0,54% | 2.756,00 |
| 27.08.2026 | 11,28 | 11,28 | 10,83 | 11,11 | -1,51% | 12.859,00 |
| 26.08.2026 | 11,16 | 11,28 | 11,04 | 11,28 | 1,71% | 12.654,00 |
| 25.08.2026 | 11,26 | 11,27 | 10,95 | 11,09 | 0,73% | 6.708,00 |
| 24.08.2026 | 11,01 | 11,12 | 10,76 | 11,01 | -0,36% | 26.926,00 |
| 21.08.2026 | 10,80 | 11,05 | 10,66 | 11,05 | 2,41% | 2.472,00 |
| 20.08.2026 | 10,71 | 10,81 | 10,70 | 10,79 | 1,31% | 1.560,00 |
| 19.08.2026 | 10,90 | 10,90 | 10,65 | 10,65 | -3,53% | 1.170,00 |
| 18.08.2026 | 10,68 | 11,04 | 10,67 | 11,04 | 2,89% | 6.376,00 |
| 17.08.2026 | 10,90 | 10,92 | 10,73 | 10,73 | -1,74% | 4.007,00 |
| 14.08.2026 | 10,76 | 10,92 | 10,75 | 10,92 | 0,46% | 5.446,00 |
| 13.08.2026 | 10,88 | 10,88 | 10,74 | 10,87 | 0,09% | 287,00 |
| 12.08.2026 | 10,54 | 10,86 | 10,54 | 10,86 | 1,69% | 4.065,00 |
| 11.08.2026 | 11,00 | 11,00 | 10,50 | 10,68 | -3,26% | 17.161,00 |
| 10.08.2026 | 11,08 | 11,13 | 10,42 | 11,04 | 0,73% | 8.032,00 |
| 07.08.2026 | 11,06 | 11,13 | 10,90 | 10,96 | -0,45% | 3.539,00 |
| 06.08.2026 | 11,06 | 11,31 | 10,88 | 11,01 | -0,36% | 3.674,00 |
| 05.08.2026 | 10,95 | 11,09 | 10,94 | 11,05 | -0,36% | 1.813,00 |
| 04.08.2026 | 10,91 | 11,12 | 10,78 | 11,09 | 1,00% | 3.834,00 |
| 03.08.2026 | 11,07 | 11,07 | 10,79 | 10,98 | -0,18% | 6.629,00 |
| 31.07.2026 | 10,85 | 11,02 | 10,81 | 11,00 | 1,85% | 22.717,00 |
| 30.07.2026 | 10,58 | 10,93 | 10,58 | 10,80 | 1,41% | 3.279,00 |
| 29.07.2026 | 10,71 | 10,84 | 10,51 | 10,65 | 0,47% | 3.396,00 |
| 28.07.2026 | 10,69 | 10,90 | 10,51 | 10,60 | -1,03% | 4.459,00 |
| 27.07.2026 | 10,91 | 10,93 | 10,57 | 10,71 | -0,28% | 5.806,00 |
| 24.07.2026 | 10,58 | 10,74 | 10,58 | 10,74 | 0,94% | 2.018,00 |
| 23.07.2026 | 10,62 | 10,92 | 10,54 | 10,64 | 0,57% | 18.286,00 |
| 22.07.2026 | 10,64 | 10,91 | 10,53 | 10,58 | -0,94% | 9.270,00 |
| 21.07.2026 | 10,80 | 10,80 | 10,48 | 10,68 | -0,93% | 1.615,00 |
| 20.07.2026 | 10,45 | 10,79 | 10,45 | 10,78 | 2,57% | 22.533,00 |
| 17.07.2026 | 10,66 | 10,75 | 10,51 | 10,51 | -1,59% | 9.045,00 |
| 16.07.2026 | 10,58 | 10,68 | 10,56 | 10,68 | 0,85% | 7.493,00 |
| 15.07.2026 | 10,52 | 10,59 | 10,27 | 10,59 | 2,22% | 11.974,00 |
| 14.07.2026 | 10,17 | 10,41 | 10,17 | 10,36 | 1,27% | 5.622,00 |
| 13.07.2026 | 10,12 | 10,36 | 10,12 | 10,23 | -0,10% | 10.223,00 |
| 10.07.2026 | 10,19 | 10,28 | 10,19 | 10,24 | -0,19% | 24.011,00 |
| 09.07.2026 | 10,10 | 10,35 | 10,05 | 10,26 | 4,80% | 14.319,00 |
| 08.07.2026 | 10,15 | 10,16 | 9,79 | 9,79 | -2,97% | 3.110,00 |
| 07.07.2026 | 10,15 | 10,23 | 10,05 | 10,09 | -0,49% | 10.327,00 |
| 06.07.2026 | 10,02 | 10,22 | 10,01 | 10,14 | -0,20% | 4.249,00 |
| 03.07.2026 | 10,06 | 10,17 | 9,93 | 10,16 | 0,89% | 14.132,00 |
| 02.07.2026 | 10,00 | 10,07 | 9,94 | 10,07 | 0,90% | 9.924,00 |
| 01.07.2026 | 9,79 | 10,00 | 9,67 | 9,98 | 2,20% | 1.836,00 |
| 30.06.2026 | 9,59 | 9,81 | 9,59 | 9,77 | -0,51% | 18.843,00 |
| 29.06.2026 | 9,78 | 9,82 | 9,64 | 9,82 | 0,15% | 725,00 |
| 26.06.2026 | 9,62 | 9,89 | 9,62 | 9,80 | -0,31% | 3.876,00 |
| 25.06.2026 | 9,65 | 9,84 | 9,65 | 9,83 | 0,72% | 13.164,00 |
| 24.06.2026 | 9,50 | 9,76 | 9,50 | 9,76 | 1,51% | 3.659,00 |
| 23.06.2026 | 9,63 | 9,67 | 9,43 | 9,62 | -0,83% | 3.872,00 |
| 22.06.2026 | 9,40 | 9,75 | 9,40 | 9,70 | 2,48% | 14.599,00 |
| 19.06.2026 | 9,23 | 9,47 | 9,23 | 9,46 | 0,26% | 1.351,00 |
| 18.06.2026 | 9,21 | 9,44 | 9,21 | 9,44 | 1,13% | 3.370,00 |
| 17.06.2026 | 9,32 | 9,37 | 9,21 | 9,33 | 1,36% | 4.443,00 |
| 16.06.2026 | 9,49 | 9,49 | 9,21 | 9,21 | -2,64% | 1.410,00 |
| 15.06.2026 | 9,40 | 9,46 | 9,21 | 9,46 | 1,89% | 16.361,00 |
| 12.06.2026 | 9,28 | 9,33 | 9,14 | 9,28 | 0,32% | 2.505,00 |
| 11.06.2026 | 9,01 | 9,25 | 9,01 | 9,25 | 4,28% | 6.009,00 |
| 10.06.2026 | 9,00 | 9,12 | 8,86 | 8,87 | -2,58% | 5.084,00 |
| 09.06.2026 | 8,92 | 9,14 | 8,92 | 9,11 | 3,23% | 7.462,00 |
| 08.06.2026 | 8,76 | 8,97 | 8,65 | 8,82 | 1,38% | 9.995,00 |
| 05.06.2026 | 8,79 | 8,93 | 8,70 | 8,70 | -1,19% | 8.379,00 |
| 04.06.2026 | 8,81 | 8,91 | 8,76 | 8,81 | -0,28% | 3.470,00 |
| 03.06.2026 | 9,07 | 9,07 | 8,65 | 8,83 | -2,00% | 5.488,00 |
| 02.06.2026 | 9,06 | 9,06 | 8,80 | 9,01 | -0,33% | 10.063,00 |
| 01.06.2026 | 9,24 | 9,25 | 8,72 | 9,04 | -0,93% | 16.833,00 |
| 29.05.2026 | 9,30 | 9,46 | 9,01 | 9,13 | -0,22% | 8.404,00 |
| 28.05.2026 | 9,37 | 9,37 | 9,15 | 9,15 | -1,08% | 7.376,00 |
| 27.05.2026 | 9,29 | 9,42 | 9,24 | 9,25 | -1,07% | 6.971,00 |
| 26.05.2026 | 9,24 | 9,40 | 9,18 | 9,35 | 0,75% | 7.027,00 |
| 25.05.2026 | 9,39 | 9,46 | 9,26 | 9,28 | -0,05% | 3.684,00 |
| 22.05.2026 | 9,33 | 9,33 | 9,15 | 9,28 | 0,87% | 5.992,00 |
| 21.05.2026 | 9,11 | 9,32 | 9,11 | 9,20 | 0,93% | 20.126,00 |
| 20.05.2026 | 9,00 | 9,15 | 9,00 | 9,12 | 0,89% | 6.487,00 |
| 19.05.2026 | 9,15 | 9,22 | 9,00 | 9,04 | 0,33% | 6.098,00 |
| 18.05.2026 | 8,75 | 9,14 | 8,75 | 9,01 | 1,24% | 17.298,00 |
| 15.05.2026 | 8,75 | 9,06 | 8,75 | 8,90 | -0,84% | 10.051,00 |
| 14.05.2026 | 8,72 | 9,00 | 8,72 | 8,97 | 2,87% | 5.317,00 |
| 13.05.2026 | 8,69 | 8,72 | 8,52 | 8,72 | 0,17% | 5.955,00 |
| 12.05.2026 | 8,90 | 8,97 | 8,69 | 8,71 | -3,87% | 4.436,00 |
| 11.05.2026 | 8,95 | 9,09 | 8,85 | 9,06 | 1,80% | 7.257,00 |
| 08.05.2026 | 8,88 | 8,93 | 8,71 | 8,90 | -0,95% | 3.351,00 |
| 07.05.2026 | 8,82 | 9,07 | 8,82 | 8,98 | 0,73% | 2.740,00 |
| 06.05.2026 | 8,72 | 8,96 | 8,72 | 8,92 | 1,71% | 3.005,00 |
| 05.05.2026 | 8,76 | 8,86 | 8,73 | 8,77 | -2,29% | 3.923,00 |
| 04.05.2026 | 9,08 | 9,13 | 8,77 | 8,97 | 1,99% | 3.630,00 |
| 30.04.2026 | 8,75 | 8,86 | 8,57 | 8,80 | 1,32% | 3.974,00 |
| 29.04.2026 | 8,93 | 8,93 | 8,68 | 8,68 | -3,29% | 4.862,00 |
| 28.04.2026 | 8,87 | 9,03 | 8,83 | 8,98 | -0,17% | 15.760,00 |
| 27.04.2026 | 8,73 | 9,04 | 8,73 | 8,99 | 2,22% | 5.314,00 |
| 24.04.2026 | 8,95 | 8,99 | 8,76 | 8,80 | 0,69% | 4.687,00 |
| 23.04.2026 | 8,90 | 9,14 | 8,74 | 8,74 | -3,32% | 13.439,00 |
| 22.04.2026 | 8,81 | 9,09 | 8,81 | 9,04 | 3,08% | 9.151,00 |
| 21.04.2026 | 8,78 | 9,09 | 8,70 | 8,77 | 0,00% | 14.755,00 |
| 20.04.2026 | 8,72 | 8,77 | 8,68 | 8,77 | 1,86% | 676,00 |
| 17.04.2026 | 8,60 | 8,85 | 8,55 | 8,61 | -0,64% | 11.801,00 |
| 16.04.2026 | 8,37 | 8,72 | 8,32 | 8,66 | 5,87% | 65.542,00 |
| 15.04.2026 | 8,25 | 8,57 | 8,18 | 8,18 | -0,30% | 11.708,00 |
| 14.04.2026 | 8,24 | 8,31 | 8,20 | 8,21 | -0,12% | 9.001,00 |
| 13.04.2026 | 8,10 | 8,22 | 8,01 | 8,22 | 0,06% | 5.472,00 |
| 10.04.2026 | 8,23 | 8,32 | 8,06 | 8,21 | -1,74% | 10.295,00 |