39,300€
-0,76%
Echtzeit-Aktienkurs Phinia Inc.
Bid:
Ask:
Aktienkurse zur Phinia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 39,20 | 39,30 | 38,50 | 39,30 | -1,01% | - |
| 16.05.2025 | 39,60 | 40,10 | 39,40 | 39,70 | 0,00% | - |
| 15.05.2025 | 39,30 | 40,00 | 39,30 | 39,70 | 0,00% | - |
| 14.05.2025 | 39,80 | 40,20 | 39,20 | 39,70 | -1,00% | - |
| 13.05.2025 | 39,00 | 40,30 | 38,80 | 40,10 | 2,56% | - |
| 12.05.2025 | 37,60 | 39,80 | 37,60 | 39,10 | 5,39% | - |
| 09.05.2025 | 37,00 | 37,90 | 36,80 | 37,10 | -0,54% | - |
| 08.05.2025 | 36,40 | 37,90 | 36,30 | 37,30 | 3,32% | - |
| 07.05.2025 | 36,40 | 36,90 | 35,60 | 36,10 | -0,55% | - |
| 06.05.2025 | 37,00 | 37,10 | 36,00 | 36,30 | -2,16% | - |
| 05.05.2025 | 36,80 | 37,50 | 36,10 | 37,10 | 0,00% | - |
| 02.05.2025 | 35,80 | 37,70 | 35,50 | 37,10 | 4,80% | - |
| 30.04.2025 | 36,40 | 36,40 | 34,30 | 35,40 | -1,39% | - |
| 29.04.2025 | 35,60 | 36,40 | 35,30 | 35,90 | 0,56% | - |
| 28.04.2025 | 35,80 | 36,80 | 35,30 | 35,70 | -0,56% | - |
| 25.04.2025 | 38,90 | 38,90 | 34,10 | 35,90 | -6,99% | - |
| 24.04.2025 | 37,50 | 38,70 | 37,20 | 38,60 | 2,39% | - |
| 23.04.2025 | 37,20 | 38,70 | 37,20 | 37,70 | 2,72% | - |
| 22.04.2025 | 35,20 | 36,90 | 35,20 | 36,70 | 1,10% | - |
| 17.04.2025 | 36,30 | 36,90 | 35,50 | 36,30 | 1,11% | - |
| 16.04.2025 | 34,40 | 36,10 | 34,30 | 35,90 | 2,57% | - |
| 15.04.2025 | 34,00 | 35,20 | 33,90 | 35,00 | 2,94% | - |
| 14.04.2025 | 33,90 | 34,70 | 32,90 | 34,00 | 0,29% | - |
| 11.04.2025 | 34,10 | 34,30 | 32,60 | 33,90 | 0,00% | - |
| 10.04.2025 | 37,30 | 37,30 | 33,10 | 33,90 | -9,36% | - |
| 09.04.2025 | 33,40 | 39,10 | 33,00 | 37,40 | 8,41% | - |
| 08.04.2025 | 35,60 | 36,80 | 33,70 | 34,50 | -1,99% | - |
| 07.04.2025 | 33,40 | 36,80 | 32,10 | 35,20 | 1,44% | - |
| 04.04.2025 | 35,70 | 35,90 | 33,10 | 34,70 | -3,88% | - |
| 03.04.2025 | 38,30 | 39,00 | 36,10 | 36,10 | -10,86% | - |
| 02.04.2025 | 39,70 | 40,50 | 39,10 | 40,50 | 2,02% | 20,00 |
| 01.04.2025 | 38,80 | 40,10 | 38,70 | 39,70 | 1,02% | - |
| 31.03.2025 | 39,70 | 39,80 | 38,60 | 39,30 | 0,77% | - |
| 28.03.2025 | 41,10 | 41,50 | 39,00 | 39,00 | -11,96% | - |
| 27.03.2025 | 42,70 | 44,30 | 40,80 | 44,30 | -0,23% | - |
| 26.03.2025 | 41,40 | 44,40 | 41,40 | 44,40 | -1,33% | - |
| 25.03.2025 | 41,70 | 45,00 | 41,40 | 45,00 | 4,90% | - |
| 24.03.2025 | 41,40 | 42,90 | 41,40 | 42,90 | 7,25% | - |
| 21.03.2025 | 40,20 | 41,50 | 40,00 | 40,00 | 0,76% | - |
| 20.03.2025 | 40,60 | 41,30 | 39,70 | 39,70 | -1,98% | - |
| 19.03.2025 | 39,50 | 40,60 | 39,50 | 40,50 | 6,30% | - |
| 18.03.2025 | 38,60 | 40,00 | 38,10 | 38,10 | -0,26% | - |
| 17.03.2025 | 38,60 | 39,50 | 38,00 | 38,20 | -1,55% | - |
| 14.03.2025 | 37,80 | 40,40 | 37,60 | 38,80 | 4,02% | - |
| 13.03.2025 | 38,20 | 39,10 | 37,20 | 37,30 | -8,13% | - |
| 12.03.2025 | 38,40 | 40,60 | 38,20 | 40,60 | -0,73% | - |
| 11.03.2025 | 37,90 | 41,00 | 37,40 | 40,90 | 0,25% | - |
| 10.03.2025 | 39,40 | 40,80 | 37,30 | 40,80 | 2,51% | - |
| 07.03.2025 | 40,60 | 41,90 | 39,80 | 39,80 | -2,69% | - |
| 06.03.2025 | 42,80 | 42,80 | 40,50 | 40,90 | -4,44% | - |
| 05.03.2025 | 43,00 | 43,60 | 42,20 | 42,80 | -0,47% | - |
| 04.03.2025 | 45,20 | 45,20 | 42,80 | 43,00 | -5,08% | - |
| 03.03.2025 | 47,50 | 47,50 | 44,80 | 45,30 | -4,63% | - |
| 28.02.2025 | 47,20 | 47,90 | 46,80 | 47,50 | 0,21% | - |
| 27.02.2025 | 47,90 | 48,70 | 47,20 | 47,40 | -0,84% | - |
| 26.02.2025 | 47,60 | 49,10 | 47,40 | 47,80 | 0,84% | - |
| 25.02.2025 | 48,40 | 48,95 | 47,20 | 47,40 | -2,07% | - |
| 24.02.2025 | 48,40 | 49,30 | 48,40 | 48,40 | 0,00% | - |
| 21.02.2025 | 50,50 | 51,25 | 48,20 | 48,40 | -4,63% | - |
| 20.02.2025 | 51,25 | 51,25 | 50,05 | 50,75 | -0,98% | - |
| 19.02.2025 | 50,50 | 52,25 | 49,70 | 51,25 | 0,99% | - |
| 18.02.2025 | 49,50 | 51,25 | 49,10 | 50,75 | 2,53% | - |
| 17.02.2025 | 49,30 | 49,50 | 49,30 | 49,50 | 5,77% | - |
| 14.02.2025 | 46,80 | 49,50 | 46,70 | 46,80 | -0,43% | - |
| 13.02.2025 | 46,80 | 51,75 | 46,60 | 47,00 | -0,42% | - |
| 12.02.2025 | 47,60 | 47,80 | 46,60 | 47,20 | -1,26% | - |
| 11.02.2025 | 47,70 | 48,50 | 46,80 | 47,80 | 0,00% | - |
| 10.02.2025 | 48,20 | 48,80 | 47,40 | 47,80 | -1,24% | 40,00 |
| 07.02.2025 | 48,50 | 48,90 | 47,80 | 48,40 | 0,00% | - |
| 06.02.2025 | 49,40 | 51,00 | 47,70 | 48,40 | -2,22% | - |
| 05.02.2025 | 47,80 | 49,60 | 47,80 | 49,50 | 2,70% | - |
| 04.02.2025 | 47,20 | 48,40 | 46,80 | 48,20 | 1,26% | - |
| 03.02.2025 | 48,90 | 49,20 | 46,90 | 47,60 | -3,05% | - |
| 31.01.2025 | 49,70 | 49,80 | 48,40 | 49,10 | -1,01% | - |
| 30.01.2025 | 47,80 | 49,70 | 47,80 | 49,60 | 3,33% | - |
| 29.01.2025 | 48,10 | 48,50 | 47,60 | 48,00 | -0,62% | - |
| 28.01.2025 | 47,60 | 48,70 | 47,60 | 48,30 | 1,05% | - |
| 27.01.2025 | 47,80 | 49,00 | 47,60 | 47,80 | -1,24% | - |
| 24.01.2025 | 48,10 | 48,70 | 47,80 | 48,40 | 0,41% | - |
| 23.01.2025 | 48,90 | 49,10 | 48,00 | 48,20 | -1,63% | - |
| 22.01.2025 | 48,80 | 49,70 | 48,70 | 49,00 | 0,41% | - |
| 21.01.2025 | 49,40 | 50,20 | 48,30 | 48,80 | -1,41% | - |
| 20.01.2025 | 49,60 | 49,80 | 49,50 | 49,50 | -1,10% | - |
| 17.01.2025 | 49,80 | 51,25 | 49,80 | 50,05 | 0,70% | - |
| 16.01.2025 | 50,50 | 50,75 | 49,60 | 49,70 | -1,58% | - |
| 15.01.2025 | 48,20 | 51,25 | 48,20 | 50,50 | 4,34% | - |
| 14.01.2025 | 47,30 | 48,60 | 47,00 | 48,40 | 2,11% | - |
| 13.01.2025 | 46,20 | 47,60 | 45,90 | 47,40 | 2,60% | - |
| 10.01.2025 | 46,20 | 46,60 | 45,80 | 46,20 | -0,43% | - |
| 09.01.2025 | 46,20 | 46,50 | 46,20 | 46,40 | 0,00% | - |
| 08.01.2025 | 45,40 | 46,60 | 45,30 | 46,40 | 1,75% | - |
| 07.01.2025 | 45,60 | 46,60 | 45,20 | 45,60 | -0,65% | - |
| 06.01.2025 | 46,90 | 47,60 | 45,80 | 45,90 | -2,13% | - |
| 03.01.2025 | 47,00 | 47,70 | 46,80 | 46,90 | -0,21% | - |
| 02.01.2025 | 46,40 | 48,10 | 46,40 | 47,00 | 2,62% | - |
| 30.12.2024 | 45,80 | 46,20 | 45,70 | 45,80 | -0,87% | - |
| 27.12.2024 | 46,60 | 46,80 | 45,80 | 46,20 | 0,87% | - |
| 23.12.2024 | 45,20 | 46,10 | 44,50 | 45,80 | 1,33% | - |
| 20.12.2024 | 45,60 | 46,10 | 44,20 | 45,20 | -1,31% | - |
| 19.12.2024 | 46,40 | 47,50 | 45,50 | 45,80 | -1,51% | - |