42,500€
0,95%
Echtzeit-Aktienkurs PHENIXFIN CORP. DL -,001
Bid:
Ask:
Aktienkurse zur PHENIXFIN CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 43,10 | 43,20 | 42,00 | 42,60 | 1,19% | - |
| 01.07.2025 | 43,10 | 43,10 | 42,10 | 42,10 | -3,00% | - |
| 30.06.2025 | 42,70 | 43,70 | 42,70 | 43,40 | -0,23% | - |
| 27.06.2025 | 43,30 | 43,50 | 42,90 | 43,50 | 2,59% | - |
| 26.06.2025 | 43,50 | 43,50 | 42,20 | 42,40 | -1,62% | - |
| 25.06.2025 | 42,10 | 43,10 | 41,80 | 43,10 | 2,13% | - |
| 24.06.2025 | 43,10 | 44,60 | 42,20 | 42,20 | -2,09% | - |
| 23.06.2025 | 43,30 | 44,10 | 43,10 | 43,10 | -1,15% | - |
| 20.06.2025 | 43,30 | 44,30 | 43,20 | 43,60 | 1,40% | - |
| 19.06.2025 | 43,50 | 43,60 | 43,00 | 43,00 | -0,23% | - |
| 18.06.2025 | 43,50 | 43,70 | 42,00 | 43,10 | -1,15% | - |
| 17.06.2025 | 41,50 | 45,30 | 41,30 | 43,60 | 4,31% | - |
| 16.06.2025 | 41,60 | 41,80 | 41,20 | 41,80 | 0,48% | - |
| 13.06.2025 | 41,70 | 44,70 | 41,30 | 41,60 | -2,35% | - |
| 12.06.2025 | 41,70 | 43,90 | 41,30 | 42,60 | -1,39% | - |
| 11.06.2025 | 42,60 | 43,20 | 41,10 | 43,20 | -2,04% | - |
| 10.06.2025 | 42,70 | 45,30 | 42,60 | 44,10 | 3,52% | - |
| 09.06.2025 | 42,70 | 44,00 | 42,60 | 42,60 | -2,07% | - |
| 06.06.2025 | 42,80 | 44,90 | 42,60 | 43,50 | 2,11% | - |
| 05.06.2025 | 43,90 | 44,50 | 42,10 | 42,60 | -4,91% | - |
| 04.06.2025 | 43,10 | 45,00 | 43,00 | 44,80 | 0,00% | - |
| 03.06.2025 | 43,80 | 45,10 | 42,80 | 44,80 | 5,16% | - |
| 02.06.2025 | 43,10 | 45,50 | 42,60 | 42,60 | -2,07% | - |
| 30.05.2025 | 43,10 | 43,50 | 43,10 | 43,50 | 0,00% | - |
| 29.05.2025 | 44,40 | 45,30 | 43,10 | 43,50 | -0,91% | - |
| 28.05.2025 | 44,00 | 46,00 | 43,00 | 43,90 | -1,35% | - |
| 27.05.2025 | 43,80 | 44,50 | 43,50 | 44,50 | 2,06% | - |
| 26.05.2025 | 43,30 | 43,70 | 43,30 | 43,60 | -0,23% | - |
| 23.05.2025 | 43,70 | 45,80 | 42,40 | 43,70 | -1,80% | - |
| 22.05.2025 | 44,70 | 44,70 | 44,00 | 44,50 | 2,06% | - |
| 21.05.2025 | 45,20 | 45,20 | 43,40 | 43,60 | 0,00% | - |
| 20.05.2025 | 45,20 | 45,90 | 43,60 | 43,60 | -5,83% | - |
| 19.05.2025 | 45,00 | 46,50 | 43,80 | 46,30 | 2,43% | - |
| 16.05.2025 | 45,00 | 46,40 | 44,50 | 45,20 | 1,57% | - |
| 15.05.2025 | 45,00 | 45,00 | 44,10 | 44,50 | 0,23% | - |
| 14.05.2025 | 44,50 | 44,70 | 44,00 | 44,40 | 0,23% | - |
| 13.05.2025 | 44,70 | 44,70 | 44,00 | 44,30 | -0,23% | - |
| 12.05.2025 | 44,20 | 44,70 | 44,20 | 44,40 | 0,91% | - |
| 09.05.2025 | 44,20 | 44,20 | 43,60 | 44,00 | 0,00% | - |
| 08.05.2025 | 43,80 | 44,20 | 43,40 | 44,00 | 1,38% | - |
| 07.05.2025 | 43,60 | 43,70 | 43,10 | 43,40 | 0,23% | - |
| 06.05.2025 | 43,50 | 43,70 | 43,00 | 43,30 | -0,92% | - |
| 05.05.2025 | 43,70 | 44,20 | 43,30 | 43,70 | 0,23% | - |
| 02.05.2025 | 44,00 | 44,50 | 42,70 | 43,60 | 0,00% | - |
| 30.04.2025 | 43,50 | 44,00 | 43,40 | 43,60 | 0,69% | - |
| 29.04.2025 | 43,50 | 43,80 | 43,30 | 43,30 | -0,46% | - |
| 28.04.2025 | 43,50 | 47,50 | 43,30 | 43,50 | -1,36% | - |
| 25.04.2025 | 45,50 | 48,00 | 43,40 | 44,10 | -1,12% | - |
| 24.04.2025 | 43,80 | 44,80 | 43,50 | 44,60 | -0,45% | - |
| 23.04.2025 | 44,50 | 45,00 | 43,20 | 44,80 | 2,05% | - |
| 22.04.2025 | 43,50 | 44,00 | 43,50 | 43,90 | -1,13% | - |
| 17.04.2025 | 44,90 | 45,50 | 44,20 | 44,40 | 0,00% | - |
| 16.04.2025 | 45,00 | 45,50 | 44,40 | 44,40 | -1,33% | - |
| 15.04.2025 | 45,30 | 45,50 | 44,80 | 45,00 | 0,90% | - |
| 14.04.2025 | 44,80 | 45,85 | 44,30 | 44,60 | -0,45% | - |
| 11.04.2025 | 45,30 | 46,65 | 43,80 | 44,80 | 0,00% | - |
| 10.04.2025 | 46,00 | 48,00 | 44,80 | 44,80 | -4,27% | - |
| 09.04.2025 | 45,60 | 47,50 | 45,60 | 46,80 | 1,30% | - |
| 08.04.2025 | 47,00 | 47,90 | 45,70 | 46,20 | -2,74% | - |
| 07.04.2025 | 46,10 | 48,00 | 46,10 | 47,50 | 0,64% | - |
| 04.04.2025 | 47,00 | 48,00 | 46,60 | 47,20 | -1,05% | - |
| 03.04.2025 | 48,00 | 48,50 | 46,80 | 47,70 | -1,45% | - |
| 02.04.2025 | 48,50 | 49,40 | 48,40 | 48,40 | 0,21% | - |
| 01.04.2025 | 49,85 | 50,10 | 48,00 | 48,30 | -2,23% | - |
| 31.03.2025 | 49,50 | 50,00 | 49,40 | 49,40 | 0,00% | - |
| 28.03.2025 | 49,50 | 50,20 | 49,00 | 49,40 | 0,00% | - |
| 27.03.2025 | 49,00 | 50,00 | 49,00 | 49,40 | -0,20% | - |
| 26.03.2025 | 49,00 | 50,15 | 49,00 | 49,50 | 0,20% | - |
| 25.03.2025 | 49,00 | 49,60 | 49,00 | 49,40 | 0,00% | - |
| 24.03.2025 | 49,00 | 49,50 | 48,40 | 49,40 | -0,50% | - |
| 21.03.2025 | 49,50 | 50,20 | 48,60 | 49,65 | 0,91% | - |
| 20.03.2025 | 49,00 | 49,60 | 49,00 | 49,20 | 0,00% | - |
| 19.03.2025 | 49,00 | 49,70 | 48,80 | 49,20 | 0,82% | - |
| 18.03.2025 | 49,50 | 49,55 | 48,80 | 48,80 | -0,41% | - |
| 17.03.2025 | 49,65 | 50,00 | 48,80 | 49,00 | -0,20% | - |
| 14.03.2025 | 50,10 | 50,10 | 48,80 | 49,10 | -0,20% | - |
| 13.03.2025 | 49,55 | 50,10 | 49,00 | 49,20 | 2,07% | - |
| 12.03.2025 | 48,50 | 49,05 | 48,20 | 48,20 | 0,00% | - |
| 11.03.2025 | 48,50 | 48,85 | 48,10 | 48,20 | -0,41% | - |
| 10.03.2025 | 49,55 | 49,65 | 48,20 | 48,40 | -2,62% | - |
| 07.03.2025 | 49,50 | 50,40 | 49,35 | 49,70 | 0,61% | - |
| 06.03.2025 | 50,00 | 50,50 | 49,30 | 49,40 | -0,70% | - |
| 05.03.2025 | 50,00 | 52,25 | 49,40 | 49,75 | -0,80% | - |
| 04.03.2025 | 51,00 | 51,00 | 50,15 | 50,15 | -1,67% | - |
| 03.03.2025 | 52,00 | 52,00 | 50,75 | 51,00 | -1,92% | - |
| 28.02.2025 | 50,05 | 53,75 | 50,00 | 52,00 | 3,48% | - |
| 27.02.2025 | 49,75 | 50,55 | 49,50 | 50,25 | 0,60% | - |
| 26.02.2025 | 50,50 | 50,50 | 49,50 | 49,95 | 0,20% | - |
| 25.02.2025 | 50,50 | 50,50 | 49,85 | 49,85 | -0,20% | - |
| 24.02.2025 | 50,50 | 54,00 | 49,95 | 49,95 | -2,06% | - |
| 21.02.2025 | 50,50 | 53,00 | 50,50 | 51,00 | 1,69% | - |
| 20.02.2025 | 50,00 | 53,75 | 50,00 | 50,15 | 1,11% | - |
| 19.02.2025 | 49,00 | 51,75 | 48,30 | 49,60 | 2,06% | - |
| 18.02.2025 | 47,50 | 49,10 | 46,30 | 48,60 | 2,32% | - |
| 17.02.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 3,26% | - |
| 14.02.2025 | 45,60 | 47,00 | 45,50 | 46,00 | -1,92% | - |
| 13.02.2025 | 47,40 | 47,70 | 46,70 | 46,90 | -1,47% | - |
| 12.02.2025 | 46,80 | 47,60 | 46,40 | 47,60 | 1,06% | - |
| 11.02.2025 | 47,60 | 47,60 | 47,00 | 47,10 | -0,21% | - |
| 10.02.2025 | 47,60 | 47,80 | 47,10 | 47,20 | -0,21% | - |