40,690$
0,47%
Echtzeit-Aktienkurs PHILLIPS EDISON DL -,01
Bid:
Ask:
Aktienkurse zur PHILLIPS EDISON DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 40,64 | 40,91 | 40,42 | 40,69 | 0,47% | 1.877.690,00 |
| 17.06.2026 | 41,25 | 41,55 | 40,18 | 40,50 | -2,62% | 913.129,00 |
| 16.06.2026 | 41,64 | 41,77 | 41,31 | 41,59 | 0,27% | 1.613.111,00 |
| 15.06.2026 | 41,65 | 41,81 | 41,26 | 41,48 | -1,19% | 1.174.923,00 |
| 12.06.2026 | 41,73 | 42,22 | 41,73 | 41,98 | 1,11% | 1.026.934,00 |
| 11.06.2026 | 41,76 | 41,98 | 41,50 | 41,52 | -0,10% | 984.863,00 |
| 10.06.2026 | 41,70 | 42,26 | 41,51 | 41,56 | -0,38% | 881.753,00 |
| 09.06.2026 | 40,64 | 42,02 | 40,61 | 41,72 | 3,10% | 1.256.291,00 |
| 08.06.2026 | 40,31 | 40,59 | 40,12 | 40,47 | 0,38% | 1.136.593,00 |
| 05.06.2026 | 39,35 | 40,48 | 39,35 | 40,31 | 2,91% | 936.584,00 |
| 04.06.2026 | 39,47 | 39,65 | 38,81 | 39,17 | 0,49% | 767.748,00 |
| 03.06.2026 | 39,19 | 39,48 | 38,97 | 38,98 | -0,89% | 737.346,00 |
| 02.06.2026 | 39,27 | 39,86 | 39,12 | 39,33 | 0,13% | 710.460,00 |
| 01.06.2026 | 39,89 | 39,99 | 39,27 | 39,28 | -2,17% | 739.222,00 |
| 29.05.2026 | 40,57 | 40,84 | 40,09 | 40,15 | -1,30% | 895.196,00 |
| 28.05.2026 | 40,92 | 41,07 | 40,62 | 40,68 | -0,44% | 990.359,00 |
| 27.05.2026 | 40,67 | 40,94 | 40,47 | 40,86 | 0,12% | 829.440,00 |
| 26.05.2026 | 40,32 | 40,93 | 40,28 | 40,81 | 1,27% | 1.126.099,00 |
| 22.05.2026 | 40,46 | 40,53 | 40,23 | 40,30 | -0,57% | 956.121,00 |
| 21.05.2026 | 39,76 | 40,58 | 39,34 | 40,53 | 1,35% | 703.208,00 |
| 20.05.2026 | 39,61 | 40,03 | 39,38 | 39,99 | 1,06% | 1.159.790,00 |
| 19.05.2026 | 40,12 | 40,13 | 39,55 | 39,57 | -1,08% | 1.024.308,00 |
| 18.05.2026 | 39,35 | 40,08 | 39,35 | 40,00 | 1,78% | 644.610,00 |
| 15.05.2026 | 39,70 | 39,80 | 39,19 | 39,30 | -1,06% | 935.920,00 |
| 14.05.2026 | 39,51 | 40,14 | 39,36 | 39,72 | 0,89% | 1.070.854,00 |
| 13.05.2026 | 39,40 | 39,53 | 39,04 | 39,37 | -0,71% | 654.529,00 |
| 12.05.2026 | 39,94 | 39,95 | 39,48 | 39,65 | -0,15% | 744.855,00 |
| 11.05.2026 | 39,70 | 39,98 | 39,55 | 39,71 | -0,03% | 592.581,00 |
| 08.05.2026 | 39,98 | 40,14 | 39,68 | 39,72 | -0,75% | 623.051,00 |
| 07.05.2026 | 40,36 | 40,50 | 39,82 | 40,02 | -0,66% | 2.461.467,00 |
| 06.05.2026 | 39,93 | 40,35 | 39,93 | 40,29 | 0,84% | 809.143,00 |
| 05.05.2026 | 39,68 | 40,05 | 39,58 | 39,95 | 0,66% | 666.263,00 |
| 04.05.2026 | 39,62 | 39,96 | 38,90 | 39,69 | -0,43% | 620.855,00 |
| 01.05.2026 | 40,24 | 40,27 | 39,79 | 39,86 | -0,76% | 713.955,00 |
| 30.04.2026 | 39,72 | 40,28 | 39,72 | 40,17 | 0,82% | 812.205,00 |
| 29.04.2026 | 39,95 | 40,29 | 39,67 | 39,84 | -1,26% | 829.708,00 |
| 28.04.2026 | 40,59 | 40,71 | 40,14 | 40,35 | 0,42% | 1.113.735,00 |
| 27.04.2026 | 39,55 | 40,27 | 39,55 | 40,18 | 1,79% | 1.468.390,00 |
| 24.04.2026 | 38,61 | 39,50 | 38,45 | 39,48 | 1,23% | 1.332.773,00 |
| 23.04.2026 | 39,12 | 39,25 | 38,30 | 39,00 | 1,97% | 1.290.652,00 |
| 22.04.2026 | 39,06 | 39,13 | 38,01 | 38,24 | -1,62% | 582.971,00 |
| 21.04.2026 | 39,14 | 39,33 | 38,85 | 38,87 | -1,17% | 608.281,00 |
| 20.04.2026 | 39,45 | 39,65 | 39,23 | 39,33 | -0,68% | 659.956,00 |
| 17.04.2026 | 38,96 | 39,66 | 38,72 | 39,60 | 1,88% | 589.514,00 |
| 16.04.2026 | 38,71 | 39,16 | 38,70 | 38,87 | 0,15% | 567.618,00 |
| 15.04.2026 | 38,22 | 38,88 | 38,13 | 38,81 | 0,83% | 644.673,00 |
| 14.04.2026 | 38,27 | 38,51 | 37,95 | 38,49 | 0,73% | 1.155.384,00 |
| 13.04.2026 | 38,52 | 38,52 | 37,92 | 38,21 | -0,78% | 1.190.136,00 |
| 10.04.2026 | 38,48 | 38,70 | 38,29 | 38,51 | -0,18% | 648.768,00 |
| 09.04.2026 | 37,92 | 38,71 | 37,81 | 38,58 | 1,38% | 779.980,00 |
| 08.04.2026 | 38,22 | 38,42 | 37,92 | 38,06 | 0,41% | 803.412,00 |
| 07.04.2026 | 36,98 | 37,92 | 36,90 | 37,90 | 1,77% | 820.769,00 |
| 06.04.2026 | 37,37 | 37,63 | 37,23 | 37,24 | -0,77% | 634.045,00 |
| 02.04.2026 | 37,24 | 37,55 | 37,00 | 37,53 | 0,81% | 603.615,00 |
| 01.04.2026 | 37,19 | 37,41 | 37,11 | 37,23 | -0,51% | 665.266,00 |
| 31.03.2026 | 37,71 | 37,93 | 37,05 | 37,42 | 0,08% | 1.103.878,00 |
| 30.03.2026 | 37,03 | 37,62 | 36,83 | 37,39 | 1,61% | 917.362,00 |
| 27.03.2026 | 36,88 | 37,11 | 36,69 | 36,80 | -0,23% | 614.272,00 |
| 26.03.2026 | 36,74 | 37,13 | 36,53 | 36,88 | 0,14% | 591.028,00 |
| 25.03.2026 | 37,10 | 37,10 | 36,60 | 36,83 | -0,05% | 535.279,00 |
| 24.03.2026 | 36,50 | 37,10 | 36,50 | 36,85 | -0,04% | 604.383,00 |
| 23.03.2026 | 36,98 | 37,49 | 36,83 | 36,87 | 0,15% | 750.082,00 |
| 20.03.2026 | 37,52 | 37,71 | 36,55 | 36,81 | -1,81% | 2.118.249,00 |
| 19.03.2026 | 37,54 | 37,78 | 37,25 | 37,49 | -0,11% | 1.170.053,00 |
| 18.03.2026 | 37,87 | 37,97 | 37,47 | 37,53 | -1,16% | 1.027.900,00 |
| 17.03.2026 | 38,41 | 38,54 | 37,90 | 37,97 | -0,68% | 1.108.577,00 |
| 16.03.2026 | 38,43 | 38,79 | 37,70 | 38,23 | 0,16% | 922.821,00 |
| 13.03.2026 | 38,42 | 38,69 | 38,03 | 38,17 | -0,31% | 557.729,00 |
| 12.03.2026 | 38,14 | 38,65 | 38,14 | 38,29 | -0,29% | 653.630,00 |
| 11.03.2026 | 38,33 | 38,54 | 38,11 | 38,40 | -0,44% | 590.685,00 |
| 10.03.2026 | 38,34 | 39,00 | 38,21 | 38,57 | -0,10% | 659.420,00 |
| 09.03.2026 | 38,12 | 38,77 | 37,77 | 38,61 | -0,30% | 871.680,00 |
| 06.03.2026 | 38,70 | 38,81 | 38,38 | 38,73 | -0,71% | 607.018,00 |
| 05.03.2026 | 39,21 | 39,21 | 38,70 | 39,00 | -1,04% | 703.117,00 |
| 04.03.2026 | 39,64 | 39,71 | 39,22 | 39,41 | -0,66% | 879.711,00 |
| 03.03.2026 | 39,38 | 39,82 | 38,90 | 39,67 | -0,26% | 665.371,00 |
| 02.03.2026 | 38,73 | 40,02 | 38,73 | 39,78 | 1,26% | 879.838,00 |
| 27.02.2026 | 39,26 | 40,06 | 39,07 | 39,28 | -0,25% | 1.404.364,00 |
| 26.02.2026 | 39,25 | 39,66 | 39,25 | 39,38 | 0,46% | 630.649,00 |
| 25.02.2026 | 38,76 | 39,22 | 38,74 | 39,20 | 0,69% | 571.652,00 |
| 24.02.2026 | 39,31 | 39,39 | 38,54 | 38,93 | -0,56% | 535.261,00 |
| 23.02.2026 | 39,32 | 39,71 | 39,03 | 39,15 | -0,25% | 861.942,00 |
| 20.02.2026 | 38,54 | 39,27 | 38,18 | 39,25 | 2,32% | 1.027.760,00 |
| 19.02.2026 | 38,08 | 38,42 | 37,85 | 38,36 | 0,74% | 595.192,00 |
| 18.02.2026 | 38,23 | 38,46 | 37,90 | 38,08 | -0,81% | 1.419.093,00 |
| 17.02.2026 | 38,18 | 38,58 | 38,10 | 38,39 | 0,50% | 1.041.851,00 |
| 13.02.2026 | 37,86 | 38,53 | 37,86 | 38,20 | 0,95% | 1.600.722,00 |
| 12.02.2026 | 37,97 | 38,28 | 37,47 | 37,84 | 0,37% | 1.052.179,00 |
| 11.02.2026 | 38,10 | 38,27 | 37,68 | 37,70 | -0,76% | 818.493,00 |
| 10.02.2026 | 37,43 | 38,25 | 37,20 | 37,99 | 1,41% | 763.383,00 |
| 09.02.2026 | 37,42 | 37,65 | 37,13 | 37,46 | -0,21% | 756.626,00 |
| 06.02.2026 | 37,79 | 38,67 | 37,33 | 37,54 | -0,79% | 1.628.147,00 |
| 05.02.2026 | 37,56 | 37,89 | 37,21 | 37,84 | 1,64% | 1.296.395,00 |
| 04.02.2026 | 36,73 | 37,49 | 36,73 | 37,23 | 2,00% | 855.349,00 |
| 03.02.2026 | 36,13 | 36,57 | 36,13 | 36,50 | 0,69% | 838.165,00 |
| 02.02.2026 | 36,26 | 36,41 | 36,00 | 36,25 | 0,03% | 901.401,00 |
| 30.01.2026 | 35,89 | 36,25 | 35,48 | 36,24 | 0,72% | 1.016.110,00 |
| 29.01.2026 | 35,42 | 36,04 | 35,16 | 35,98 | 2,24% | 885.403,00 |
| 28.01.2026 | 35,41 | 35,79 | 34,95 | 35,19 | -0,65% | 956.979,00 |
| 27.01.2026 | 35,65 | 35,65 | 35,14 | 35,42 | -0,53% | 549.819,00 |