64,365€
1,57%
Echtzeit-Aktienkurs Phinia Inc.
Bid:
Ask:
Aktienkurse zur Phinia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,66 | 65,76 | 63,61 | 64,87 | 2,01% | - |
| 04.05.2026 | 63,17 | 64,55 | 62,29 | 63,59 | 3,63% | - |
| 30.04.2026 | 61,52 | 63,75 | 60,11 | 61,37 | -0,63% | - |
| 29.04.2026 | 62,06 | 62,33 | 60,92 | 61,76 | -0,19% | - |
| 28.04.2026 | 61,61 | 62,15 | 60,30 | 61,88 | 0,83% | - |
| 27.04.2026 | 62,87 | 63,00 | 61,37 | 61,37 | -2,46% | - |
| 24.04.2026 | 62,46 | 63,09 | 61,96 | 62,92 | 0,96% | - |
| 23.04.2026 | 61,63 | 62,43 | 61,25 | 62,32 | 0,92% | - |
| 22.04.2026 | 62,05 | 62,65 | 61,59 | 61,75 | -0,20% | - |
| 21.04.2026 | 62,76 | 63,47 | 61,83 | 61,87 | -0,79% | - |
| 20.04.2026 | 61,87 | 62,70 | 61,75 | 62,37 | 0,22% | - |
| 17.04.2026 | 59,33 | 62,51 | 59,29 | 62,23 | 5,01% | - |
| 16.04.2026 | 58,50 | 60,06 | 58,14 | 59,26 | 1,52% | 16,00 |
| 15.04.2026 | 59,48 | 59,61 | 56,81 | 58,37 | -1,68% | - |
| 14.04.2026 | 62,11 | 62,15 | 59,30 | 59,37 | -4,45% | - |
| 13.04.2026 | 62,06 | 62,25 | 60,98 | 62,14 | -0,19% | - |
| 10.04.2026 | 63,28 | 63,51 | 61,78 | 62,26 | -1,58% | - |
| 09.04.2026 | 62,31 | 63,70 | 62,00 | 63,26 | 1,43% | 780,00 |
| 08.04.2026 | 59,97 | 62,49 | 59,75 | 62,37 | 5,95% | - |
| 07.04.2026 | 59,04 | 59,50 | 58,42 | 58,87 | -0,84% | - |
| 02.04.2026 | 59,63 | 60,01 | 58,34 | 59,37 | -0,91% | - |
| 01.04.2026 | 59,43 | 60,36 | 59,07 | 59,91 | 1,05% | - |
| 31.03.2026 | 57,90 | 59,68 | 57,80 | 59,29 | 3,34% | - |
| 30.03.2026 | 58,44 | 59,07 | 57,37 | 57,37 | -1,52% | - |
| 27.03.2026 | 59,68 | 59,75 | 58,19 | 58,26 | -2,10% | - |
| 26.03.2026 | 59,43 | 59,80 | 58,73 | 59,51 | 0,00% | - |
| 25.03.2026 | 58,43 | 59,65 | 58,16 | 59,51 | 2,59% | - |
| 24.03.2026 | 56,71 | 58,58 | 56,27 | 58,00 | 2,36% | - |
| 23.03.2026 | 54,02 | 57,31 | 53,87 | 56,67 | 4,05% | - |
| 20.03.2026 | 54,80 | 55,06 | 53,96 | 54,46 | -0,83% | - |
| 19.03.2026 | 55,25 | 55,38 | 54,10 | 54,92 | -0,44% | - |
| 18.03.2026 | 55,75 | 55,85 | 54,96 | 55,16 | 0,00% | - |
| 17.03.2026 | 55,47 | 56,61 | 55,16 | 55,16 | -1,23% | - |
| 16.03.2026 | 55,41 | 56,13 | 54,88 | 55,84 | 1,35% | 11,00 |
| 13.03.2026 | 55,73 | 56,41 | 55,03 | 55,10 | -1,14% | 34,00 |
| 12.03.2026 | 55,79 | 56,22 | 54,88 | 55,73 | -0,39% | - |
| 11.03.2026 | 57,14 | 57,60 | 55,95 | 55,95 | -2,23% | - |
| 10.03.2026 | 57,63 | 58,56 | 57,13 | 57,23 | -0,67% | 105,00 |
| 09.03.2026 | 57,36 | 58,05 | 55,67 | 57,61 | -0,40% | - |
| 06.03.2026 | 59,61 | 59,76 | 57,66 | 57,84 | -3,19% | - |
| 05.03.2026 | 62,01 | 62,26 | 59,01 | 59,75 | -3,77% | - |
| 04.03.2026 | 61,50 | 63,36 | 61,41 | 62,09 | 0,64% | - |
| 03.03.2026 | 61,75 | 61,87 | 59,62 | 61,69 | -0,70% | - |
| 02.03.2026 | 61,13 | 62,41 | 60,28 | 62,13 | 1,23% | 1.100,00 |
| 27.02.2026 | 62,65 | 62,76 | 61,20 | 61,37 | -2,07% | - |
| 26.02.2026 | 65,98 | 66,25 | 62,67 | 62,67 | -5,34% | - |
| 25.02.2026 | 67,09 | 67,78 | 65,38 | 66,20 | -1,52% | - |
| 24.02.2026 | 65,43 | 68,83 | 64,79 | 67,22 | 2,93% | - |
| 23.02.2026 | 63,88 | 65,31 | 62,53 | 65,31 | 1,27% | - |
| 20.02.2026 | 64,21 | 65,29 | 63,47 | 64,49 | 0,84% | - |
| 19.02.2026 | 64,57 | 64,71 | 62,77 | 63,95 | -0,86% | - |
| 18.02.2026 | 63,90 | 65,17 | 63,56 | 64,50 | 1,18% | - |
| 17.02.2026 | 64,00 | 64,50 | 62,50 | 63,75 | 0,00% | 3.465,00 |
| 16.02.2026 | 63,75 | 64,25 | 63,75 | 63,75 | -0,39% | - |
| 13.02.2026 | 63,00 | 65,00 | 62,00 | 64,00 | 2,81% | 364,00 |
| 12.02.2026 | 65,75 | 65,75 | 60,00 | 62,25 | -4,96% | 4.785,00 |
| 11.02.2026 | 62,50 | 65,75 | 61,50 | 65,50 | 4,38% | 3.795,00 |
| 10.02.2026 | 62,00 | 63,25 | 61,50 | 62,75 | 0,80% | 2.970,00 |
| 09.02.2026 | 62,00 | 62,50 | 61,00 | 62,25 | -0,40% | - |
| 06.02.2026 | 60,25 | 62,50 | 59,00 | 62,50 | 3,73% | 3.960,00 |
| 05.02.2026 | 60,50 | 61,00 | 59,00 | 60,25 | -0,41% | 3.795,00 |
| 04.02.2026 | 60,00 | 61,75 | 59,50 | 60,50 | 0,00% | 3.960,00 |
| 03.02.2026 | 59,00 | 60,75 | 58,00 | 60,50 | 2,11% | 3.210,00 |
| 02.02.2026 | 59,50 | 61,25 | 59,00 | 59,25 | -1,25% | 280,00 |
| 30.01.2026 | 58,25 | 61,00 | 58,00 | 60,00 | 2,13% | 3.905,00 |
| 29.01.2026 | 57,75 | 59,00 | 57,00 | 58,75 | 1,29% | - |
| 28.01.2026 | 57,00 | 58,50 | 57,00 | 58,00 | 1,31% | - |
| 27.01.2026 | 57,50 | 58,00 | 56,50 | 57,25 | -1,29% | 3.135,00 |
| 26.01.2026 | 58,00 | 58,25 | 57,25 | 58,00 | 0,00% | 4.455,00 |
| 23.01.2026 | 58,50 | 59,75 | 57,50 | 58,00 | -2,11% | 4.925,00 |
| 22.01.2026 | 60,00 | 60,75 | 58,50 | 59,25 | -1,25% | - |
| 21.01.2026 | 57,50 | 60,50 | 56,75 | 60,00 | 4,35% | 3.300,00 |
| 20.01.2026 | 59,50 | 60,25 | 57,50 | 57,50 | -3,36% | 4.125,00 |
| 19.01.2026 | 59,50 | 59,75 | 59,50 | 59,50 | -0,42% | - |
| 16.01.2026 | 60,25 | 60,75 | 59,50 | 59,75 | -1,24% | - |
| 15.01.2026 | 60,00 | 61,00 | 59,50 | 60,50 | 1,26% | - |
| 14.01.2026 | 59,50 | 61,25 | 58,75 | 59,75 | 0,00% | 1.059,00 |
| 13.01.2026 | 58,75 | 60,00 | 58,75 | 59,75 | 1,70% | 156,00 |
| 12.01.2026 | 59,00 | 60,00 | 58,50 | 58,75 | -1,26% | 2.640,00 |
| 09.01.2026 | 58,00 | 59,75 | 57,50 | 59,50 | 2,15% | 8,00 |
| 08.01.2026 | 56,50 | 58,50 | 55,50 | 58,25 | 2,64% | 3.135,00 |
| 07.01.2026 | 57,50 | 58,75 | 55,75 | 56,75 | -1,73% | 2.805,00 |
| 06.01.2026 | 56,00 | 57,75 | 55,25 | 57,75 | 2,67% | - |
| 05.01.2026 | 55,00 | 56,75 | 55,00 | 56,25 | 1,81% | - |
| 02.01.2026 | 53,25 | 55,25 | 53,00 | 55,25 | 7,28% | 56,00 |
| 30.12.2025 | 52,50 | 52,75 | 51,50 | 51,50 | -1,44% | 54,00 |
| 29.12.2025 | 52,25 | 52,75 | 51,00 | 52,25 | 0,97% | 4.455,00 |
| 23.12.2025 | 51,50 | 52,50 | 51,00 | 51,75 | 0,00% | - |
| 22.12.2025 | 51,50 | 52,50 | 50,50 | 51,75 | 0,00% | - |
| 19.12.2025 | 51,25 | 52,25 | 49,80 | 51,75 | 1,97% | 2.805,00 |
| 18.12.2025 | 50,75 | 51,50 | 49,80 | 50,75 | 0,00% | 4.455,00 |
| 17.12.2025 | 49,60 | 50,75 | 49,40 | 50,75 | 2,11% | - |
| 16.12.2025 | 49,20 | 49,80 | 49,00 | 49,70 | 1,22% | - |
| 15.12.2025 | 49,50 | 49,70 | 48,40 | 49,10 | -0,41% | - |
| 12.12.2025 | 49,50 | 50,15 | 49,00 | 49,30 | -0,40% | - |
| 11.12.2025 | 49,40 | 50,15 | 49,00 | 49,50 | 0,41% | - |
| 10.12.2025 | 47,60 | 49,60 | 47,40 | 49,30 | 3,35% | - |
| 09.12.2025 | 46,50 | 49,10 | 46,00 | 47,70 | 2,58% | - |
| 08.12.2025 | 46,70 | 47,30 | 46,20 | 46,50 | -0,43% | - |
| 05.12.2025 | 46,60 | 47,30 | 46,00 | 46,70 | 0,43% | 4.455,00 |