10,070€
-0,40%
Echtzeit-Aktienkurs Phoenix Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Phoenix Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 10,10 | 10,12 | 10,00 | 10,07 | -0,40% | 538,00 |
| 08.10.2026 | 9,97 | 10,12 | 9,49 | 10,11 | 1,32% | 9.023,00 |
| 07.10.2026 | 10,62 | 10,63 | 9,91 | 9,98 | -6,18% | 24.999,00 |
| 06.10.2026 | 10,29 | 10,65 | 10,28 | 10,64 | 2,65% | 895,00 |
| 05.10.2026 | 10,21 | 10,45 | 10,19 | 10,36 | 0,78% | 8.808,00 |
| 02.10.2026 | 10,12 | 10,31 | 10,10 | 10,28 | 1,28% | 918,00 |
| 01.10.2026 | 10,51 | 10,52 | 10,02 | 10,15 | -3,70% | 4.155,00 |
| 30.09.2026 | 10,62 | 10,67 | 10,41 | 10,54 | -0,09% | 8.537,00 |
| 29.09.2026 | 10,56 | 10,58 | 10,44 | 10,55 | -0,38% | 2.066,00 |
| 28.09.2026 | 10,66 | 10,66 | 10,48 | 10,59 | 0,09% | 22.002,00 |
| 25.09.2026 | 10,47 | 10,58 | 10,42 | 10,58 | 1,54% | 3.958,00 |
| 24.09.2026 | 10,51 | 10,53 | 10,32 | 10,42 | -4,67% | 2.290,00 |
| 23.09.2026 | 11,05 | 11,10 | 10,84 | 10,93 | -1,53% | 8.131,00 |
| 22.09.2026 | 11,18 | 11,19 | 10,92 | 11,10 | -0,63% | 12.078,00 |
| 21.09.2026 | 10,78 | 11,23 | 10,78 | 11,17 | 3,52% | 10.876,00 |
| 18.09.2026 | 11,14 | 11,17 | 10,69 | 10,79 | -3,23% | 3.355,00 |
| 17.09.2026 | 11,11 | 11,20 | 11,07 | 11,15 | 0,95% | 6.920,00 |
| 16.09.2026 | 11,07 | 11,11 | 10,93 | 11,05 | 0,32% | 3.280,00 |
| 15.09.2026 | 10,68 | 11,03 | 10,64 | 11,01 | 2,51% | 3.690,00 |
| 14.09.2026 | 10,75 | 10,94 | 10,69 | 10,74 | -1,29% | 2.596,00 |
| 11.09.2026 | 10,82 | 10,92 | 10,69 | 10,88 | 0,28% | 2.761,00 |
| 10.09.2026 | 10,92 | 10,94 | 10,67 | 10,85 | -1,09% | 10.254,00 |
| 09.09.2026 | 11,12 | 11,21 | 10,89 | 10,97 | -0,81% | 5.739,00 |
| 08.09.2026 | 11,21 | 11,21 | 10,92 | 11,06 | -1,07% | 669,00 |
| 07.09.2026 | 11,11 | 11,27 | 10,84 | 11,18 | -1,06% | 3.230,00 |
| 04.09.2026 | 10,95 | 11,31 | 10,79 | 11,30 | 3,86% | 13.002,00 |
| 03.09.2026 | 10,76 | 10,94 | 10,57 | 10,88 | 1,12% | 12.580,00 |
| 02.09.2026 | 10,81 | 10,85 | 10,65 | 10,76 | -0,09% | 1.618,00 |
| 01.09.2026 | 10,91 | 11,00 | 10,71 | 10,77 | -3,80% | 3.630,00 |
| 31.08.2026 | 11,30 | 11,33 | 11,16 | 11,20 | 1,59% | 3.787,00 |
| 28.08.2026 | 11,12 | 11,16 | 10,96 | 11,02 | -0,27% | 2.056,00 |
| 27.08.2026 | 11,26 | 11,26 | 10,86 | 11,05 | -1,43% | 4.500,00 |
| 26.08.2026 | 11,03 | 11,30 | 10,99 | 11,21 | 1,63% | 10.459,00 |
| 25.08.2026 | 11,14 | 11,15 | 10,95 | 11,03 | -0,36% | 9.470,00 |
| 24.08.2026 | 11,12 | 11,12 | 10,80 | 11,07 | 0,64% | 7.412,00 |
| 21.08.2026 | 10,73 | 11,00 | 10,73 | 11,00 | 2,80% | 395,00 |
| 20.08.2026 | 10,71 | 10,75 | 10,68 | 10,70 | -0,09% | - |
| 19.08.2026 | 10,80 | 10,84 | 10,56 | 10,71 | 23,03% | 1.455,00 |
| 05.05.2026 | 8,86 | 8,87 | 8,63 | 8,71 | -1,34% | 2.920,00 |
| 04.05.2026 | 9,00 | 9,04 | 8,78 | 8,82 | 0,03% | 953,00 |
| 30.04.2026 | 8,69 | 8,84 | 8,59 | 8,82 | 0,86% | 1.680,00 |
| 29.04.2026 | 9,05 | 9,06 | 8,62 | 8,75 | -3,00% | 6.706,00 |
| 28.04.2026 | 9,05 | 9,05 | 8,85 | 9,02 | -0,44% | 2.730,00 |
| 27.04.2026 | 8,79 | 9,06 | 8,79 | 9,06 | 2,20% | 1.527,00 |
| 24.04.2026 | 8,88 | 9,03 | 8,81 | 8,86 | -0,11% | 1.652,00 |
| 23.04.2026 | 8,96 | 9,21 | 8,80 | 8,87 | -1,66% | 5.490,00 |
| 22.04.2026 | 8,87 | 9,07 | 8,87 | 9,02 | 2,71% | 28.609,00 |
| 21.04.2026 | 8,71 | 9,07 | 8,70 | 8,78 | 0,94% | 38.409,00 |
| 20.04.2026 | 8,55 | 8,79 | 8,53 | 8,70 | 0,69% | 14.015,00 |
| 17.04.2026 | 8,62 | 8,86 | 8,60 | 8,64 | 0,47% | 9.062,00 |
| 16.04.2026 | 8,30 | 8,72 | 8,30 | 8,60 | 3,99% | 17.818,00 |
| 15.04.2026 | 8,14 | 8,51 | 8,14 | 8,27 | 0,55% | 35,00 |
| 14.04.2026 | 8,18 | 8,27 | 8,14 | 8,23 | 0,49% | 7.511,00 |
| 13.04.2026 | 8,16 | 8,19 | 8,02 | 8,19 | -1,09% | 3.350,00 |
| 10.04.2026 | 8,29 | 8,30 | 8,08 | 8,28 | -0,18% | 3.336,00 |
| 09.04.2026 | 8,34 | 8,35 | 8,08 | 8,29 | -3,72% | 2.639,00 |
| 08.04.2026 | 8,27 | 8,92 | 8,27 | 8,61 | 4,30% | 11.114,00 |
| 07.04.2026 | 8,09 | 8,26 | 8,08 | 8,26 | 0,43% | 13.683,00 |
| 02.04.2026 | 8,22 | 8,22 | 8,04 | 8,22 | -2,08% | 11.689,00 |
| 01.04.2026 | 7,95 | 8,46 | 7,95 | 8,40 | 6,00% | 25.969,00 |
| 31.03.2026 | 8,03 | 8,03 | 7,78 | 7,92 | -0,13% | 6.510,00 |
| 30.03.2026 | 7,71 | 7,98 | 7,67 | 7,93 | 3,66% | 242.583,00 |
| 27.03.2026 | 7,90 | 7,90 | 7,65 | 7,65 | -2,86% | 2.659,00 |
| 26.03.2026 | 7,98 | 7,98 | 7,76 | 7,88 | -1,93% | 7.170,00 |
| 25.03.2026 | 7,92 | 8,15 | 7,78 | 8,03 | 2,49% | 9.224,00 |
| 24.03.2026 | 7,81 | 7,87 | 7,54 | 7,84 | 0,00% | 3.127,00 |
| 23.03.2026 | 7,65 | 7,86 | 7,36 | 7,84 | 2,55% | 11.777,00 |
| 20.03.2026 | 8,06 | 8,07 | 7,54 | 7,64 | -6,26% | 11.103,00 |
| 19.03.2026 | 8,27 | 8,29 | 7,79 | 8,15 | -0,91% | 10.143,00 |
| 18.03.2026 | 8,18 | 8,27 | 8,13 | 8,23 | 1,42% | 6.410,00 |
| 17.03.2026 | 8,03 | 8,15 | 8,01 | 8,11 | -0,18% | 1.235,00 |
| 16.03.2026 | 8,59 | 8,59 | 7,77 | 8,13 | -4,41% | 15.931,00 |
| 13.03.2026 | 8,16 | 8,60 | 8,01 | 8,50 | 4,49% | 3.466,00 |
| 12.03.2026 | 8,18 | 8,20 | 8,09 | 8,14 | -1,39% | 7.096,00 |
| 11.03.2026 | 8,22 | 8,28 | 8,11 | 8,25 | 0,73% | 5.896,00 |
| 10.03.2026 | 8,15 | 8,39 | 8,14 | 8,19 | 0,37% | 4.628,00 |
| 09.03.2026 | 8,20 | 8,23 | 7,88 | 8,16 | -2,10% | 8.580,00 |
| 06.03.2026 | 8,55 | 8,56 | 8,21 | 8,34 | -2,06% | 7.824,00 |
| 05.03.2026 | 8,55 | 8,58 | 8,38 | 8,51 | -1,39% | 54.150,00 |
| 04.03.2026 | 8,28 | 8,72 | 8,26 | 8,63 | 2,25% | 6.081,00 |
| 03.03.2026 | 8,83 | 8,83 | 8,19 | 8,44 | -4,42% | 18.027,00 |
| 02.03.2026 | 8,81 | 8,86 | 8,48 | 8,83 | 0,86% | 15.090,00 |
| 27.02.2026 | 8,83 | 8,91 | 8,75 | 8,76 | -1,07% | 7.860,00 |
| 26.02.2026 | 8,74 | 8,86 | 8,67 | 8,85 | 1,20% | 5.050,00 |
| 25.02.2026 | 8,76 | 8,76 | 8,59 | 8,75 | 0,63% | 1.850,00 |
| 24.02.2026 | 8,75 | 8,76 | 8,55 | 8,69 | -0,57% | 8.837,00 |
| 23.02.2026 | 8,91 | 8,95 | 8,64 | 8,74 | -2,18% | 2.259,00 |
| 20.02.2026 | 8,88 | 8,95 | 8,79 | 8,94 | 0,96% | 2.896,00 |
| 19.02.2026 | 8,89 | 8,90 | 8,71 | 8,85 | -0,45% | 5.843,00 |
| 18.02.2026 | 8,85 | 8,90 | 8,72 | 8,89 | 0,51% | 513,00 |
| 17.02.2026 | 8,59 | 8,85 | 8,54 | 8,85 | 2,49% | 7.794,00 |
| 16.02.2026 | 8,60 | 8,67 | 8,56 | 8,63 | 0,58% | 972,00 |
| 13.02.2026 | 8,59 | 8,72 | 8,51 | 8,58 | 0,06% | 1.080,00 |
| 12.02.2026 | 8,59 | 8,69 | 8,50 | 8,58 | 0,00% | 2.961,00 |
| 11.02.2026 | 8,60 | 8,61 | 8,44 | 8,58 | -0,41% | - |
| 10.02.2026 | 8,43 | 8,62 | 8,40 | 8,61 | 1,23% | 628,00 |
| 09.02.2026 | 8,74 | 8,75 | 8,36 | 8,51 | -2,30% | 7.776,00 |
| 06.02.2026 | 8,66 | 8,76 | 8,63 | 8,71 | 0,78% | 791,00 |
| 05.02.2026 | 8,78 | 8,82 | 8,62 | 8,64 | -1,62% | 5.822,00 |
| 04.02.2026 | 8,78 | 8,95 | 8,77 | 8,78 | 0,29% | 8.375,00 |