38,500€
1,32%
Echtzeit-Aktienkurs PhenixFIN Corp
Bid:
Ask:
Aktienkurse zur PhenixFIN Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,30 | 39,70 | 38,20 | 39,70 | 4,47% | - |
| 08.09.2026 | 39,50 | 39,90 | 37,90 | 38,00 | -4,76% | - |
| 07.09.2026 | 39,60 | 39,90 | 39,60 | 39,90 | 0,76% | - |
| 04.09.2026 | 39,60 | 39,90 | 39,00 | 39,60 | 0,25% | - |
| 03.09.2026 | 39,90 | 40,10 | 39,40 | 39,50 | -1,25% | - |
| 02.09.2026 | 39,00 | 40,00 | 39,00 | 40,00 | -1,23% | - |
| 01.09.2026 | 40,10 | 40,50 | 40,10 | 40,50 | -0,49% | - |
| 31.08.2026 | 45,40 | 45,60 | 40,50 | 40,70 | -9,96% | - |
| 28.08.2026 | 45,30 | 45,80 | 45,00 | 45,20 | -1,09% | - |
| 27.08.2026 | 45,50 | 45,80 | 45,50 | 45,70 | 0,88% | - |
| 26.08.2026 | 45,30 | 46,20 | 45,30 | 45,30 | -2,79% | - |
| 25.08.2026 | 46,70 | 46,70 | 46,60 | 46,60 | -1,06% | - |
| 24.08.2026 | 43,80 | 48,40 | 43,80 | 47,10 | 9,28% | - |
| 21.08.2026 | 42,80 | 43,20 | 42,70 | 43,10 | 3,11% | - |
| 20.08.2026 | 42,80 | 43,10 | 40,90 | 41,80 | 0,24% | - |
| 19.08.2026 | 40,40 | 43,70 | 40,20 | 41,70 | 3,73% | - |
| 18.08.2026 | 39,90 | 41,10 | 39,70 | 40,20 | -1,23% | - |
| 17.08.2026 | 39,40 | 41,10 | 39,40 | 40,70 | 0,74% | - |
| 14.08.2026 | 40,10 | 40,60 | 39,50 | 40,40 | 1,00% | - |
| 13.08.2026 | 40,10 | 40,10 | 39,90 | 40,00 | -1,23% | - |
| 12.08.2026 | 40,10 | 40,50 | 39,50 | 40,50 | 1,50% | - |
| 11.08.2026 | 40,20 | 41,00 | 39,80 | 39,90 | -1,24% | - |
| 10.08.2026 | 40,30 | 40,40 | 40,30 | 40,40 | 1,51% | - |
| 07.08.2026 | 40,80 | 42,20 | 39,50 | 39,80 | -4,33% | - |
| 06.08.2026 | 39,90 | 43,10 | 39,90 | 41,60 | 3,74% | - |
| 05.08.2026 | 37,40 | 40,50 | 37,00 | 40,10 | 5,25% | - |
| 03.08.2026 | 37,40 | 38,20 | 37,00 | 38,10 | 0,26% | - |
| 31.07.2026 | 37,40 | 38,20 | 37,00 | 38,00 | 0,53% | - |
| 30.07.2026 | 37,60 | 38,10 | 37,60 | 37,80 | -0,53% | - |
| 29.07.2026 | 37,60 | 38,20 | 37,50 | 38,00 | -0,78% | - |
| 28.07.2026 | 38,30 | 38,60 | 38,20 | 38,30 | -0,26% | - |
| 23.07.2026 | 37,60 | 40,80 | 37,50 | 38,40 | 1,05% | - |
| 22.07.2026 | 38,20 | 38,20 | 38,00 | 38,00 | 0,00% | - |
| 21.07.2026 | 38,10 | 38,20 | 38,00 | 38,00 | 4,97% | - |
| 17.07.2026 | 36,40 | 36,40 | 36,10 | 36,20 | -2,95% | - |
| 16.07.2026 | 36,90 | 37,30 | 36,30 | 37,30 | -1,58% | - |
| 15.07.2026 | 40,20 | 43,40 | 37,70 | 37,90 | -1,04% | - |
| 14.07.2026 | 37,60 | 38,70 | 37,40 | 38,30 | 1,32% | - |
| 10.07.2026 | 37,80 | 37,80 | 37,70 | 37,80 | 1,34% | - |
| 09.07.2026 | 38,00 | 38,20 | 37,30 | 37,30 | -0,27% | - |
| 08.07.2026 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 07.07.2026 | 37,40 | 37,40 | 37,30 | 37,40 | 0,54% | - |
| 06.07.2026 | 37,30 | 37,30 | 37,20 | 37,20 | 0,00% | - |
| 03.07.2026 | 37,20 | 37,40 | 37,20 | 37,20 | -0,80% | - |
| 01.07.2026 | 37,40 | 37,50 | 37,30 | 37,50 | -0,79% | - |
| 29.06.2026 | 37,80 | 38,10 | 37,80 | 37,80 | 1,07% | - |
| 26.06.2026 | 37,80 | 37,80 | 37,40 | 37,40 | -1,06% | - |
| 25.06.2026 | 38,10 | 38,10 | 37,80 | 37,80 | -1,56% | - |
| 24.06.2026 | 38,20 | 38,40 | 38,20 | 38,40 | 1,59% | - |
| 23.06.2026 | 38,00 | 38,20 | 37,70 | 37,80 | -1,05% | - |
| 22.06.2026 | 38,40 | 38,40 | 38,20 | 38,20 | -0,52% | - |
| 19.06.2026 | 38,40 | 38,40 | 38,20 | 38,40 | 0,00% | - |
| 18.06.2026 | 38,20 | 38,60 | 38,20 | 38,40 | 1,32% | - |
| 17.06.2026 | 37,80 | 38,00 | 37,80 | 37,90 | 0,00% | - |
| 16.06.2026 | 38,00 | 38,00 | 37,80 | 37,90 | -0,52% | - |
| 15.06.2026 | 37,90 | 38,10 | 37,90 | 38,10 | 1,33% | - |
| 11.06.2026 | 37,60 | 37,80 | 37,60 | 37,60 | -1,57% | - |
| 10.06.2026 | 38,40 | 38,40 | 38,10 | 38,20 | -0,52% | - |
| 09.06.2026 | 38,30 | 38,40 | 38,20 | 38,40 | -3,27% | - |
| 08.06.2026 | 39,50 | 39,80 | 39,50 | 39,70 | 1,79% | - |
| 05.06.2026 | 39,20 | 39,20 | 39,00 | 39,00 | -0,51% | - |
| 04.06.2026 | 39,20 | 39,50 | 39,20 | 39,20 | 2,08% | - |
| 02.06.2026 | 38,70 | 38,70 | 38,30 | 38,40 | 1,59% | - |
| 01.06.2026 | 36,70 | 38,70 | 36,20 | 37,80 | -1,56% | - |
| 27.05.2026 | 38,50 | 38,50 | 38,30 | 38,40 | 0,00% | - |
| 26.05.2026 | 37,80 | 38,40 | 37,70 | 38,40 | 0,00% | - |
| 25.05.2026 | 38,40 | 38,40 | 38,20 | 38,40 | 1,32% | - |
| 21.05.2026 | 38,30 | 38,30 | 37,90 | 37,90 | 3,55% | - |
| 20.05.2026 | 36,50 | 37,10 | 36,50 | 36,60 | 2,23% | - |
| 18.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 6,23% | - |
| 15.05.2026 | 33,90 | 34,20 | 33,70 | 33,70 | 0,90% | - |
| 13.05.2026 | 34,60 | 34,80 | 33,20 | 33,40 | -2,05% | - |
| 12.05.2026 | 34,10 | 35,80 | 33,70 | 34,10 | 0,00% | - |
| 11.05.2026 | 34,00 | 34,50 | 34,00 | 34,10 | -0,87% | - |
| 08.05.2026 | 34,60 | 34,60 | 34,00 | 34,40 | 0,00% | - |
| 07.05.2026 | 34,50 | 34,60 | 34,00 | 34,40 | -0,58% | - |
| 06.05.2026 | 34,50 | 35,20 | 33,90 | 34,60 | -0,29% | - |
| 05.05.2026 | 34,40 | 34,90 | 34,00 | 34,70 | -1,98% | - |
| 04.05.2026 | 35,00 | 35,40 | 34,40 | 35,40 | 0,85% | - |
| 30.04.2026 | 34,90 | 35,40 | 34,20 | 35,10 | 0,57% | - |
| 29.04.2026 | 34,80 | 35,00 | 34,80 | 34,90 | -0,57% | - |
| 28.04.2026 | 34,10 | 35,30 | 34,00 | 35,10 | 3,24% | - |
| 27.04.2026 | 34,40 | 34,40 | 34,00 | 34,00 | 0,00% | - |
| 24.04.2026 | 33,80 | 34,00 | 33,80 | 34,00 | 0,29% | - |
| 23.04.2026 | 34,30 | 34,30 | 33,70 | 33,90 | -1,17% | - |
| 22.04.2026 | 34,30 | 34,30 | 34,20 | 34,30 | -2,00% | - |
| 21.04.2026 | 34,80 | 35,30 | 34,50 | 35,00 | 0,86% | - |
| 20.04.2026 | 34,90 | 35,10 | 34,50 | 34,70 | -0,29% | - |
| 17.04.2026 | 34,90 | 35,40 | 34,40 | 34,80 | -0,29% | - |
| 16.04.2026 | 35,10 | 35,40 | 34,40 | 34,90 | -0,85% | - |
| 15.04.2026 | 35,00 | 35,50 | 35,00 | 35,20 | 1,44% | - |
| 14.04.2026 | 35,30 | 35,50 | 34,50 | 34,70 | -0,86% | - |
| 13.04.2026 | 35,40 | 35,70 | 34,20 | 35,00 | -0,57% | - |
| 10.04.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 1,44% | - |
| 09.04.2026 | 35,30 | 35,50 | 34,40 | 34,70 | -0,29% | - |
| 08.04.2026 | 34,90 | 36,00 | 34,30 | 34,80 | -1,14% | - |
| 07.04.2026 | 34,90 | 35,20 | 34,90 | 35,20 | 3,53% | - |
| 02.04.2026 | 34,40 | 34,40 | 34,00 | 34,00 | 0,59% | - |
| 01.04.2026 | 34,10 | 34,10 | 33,80 | 33,80 | -2,03% | - |
| 31.03.2026 | 34,90 | 35,70 | 34,30 | 34,50 | -0,29% | - |