37,375€
0,77%
Echtzeit-Aktienkurs Phillips Edison & Company
Bid:
Ask:
Aktienkurse zur Phillips Edison & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,13 | 37,43 | 37,03 | 37,38 | 0,77% | 72,00 |
| 11.11.2026 | 36,93 | 37,25 | 36,66 | 37,09 | 0,51% | - |
| 10.11.2026 | 36,34 | 37,04 | 36,18 | 36,90 | 1,42% | - |
| 09.11.2026 | 36,31 | 36,52 | 36,00 | 36,39 | -0,03% | 1.260,00 |
| 06.11.2026 | 36,58 | 36,74 | 36,12 | 36,40 | -0,18% | 197,00 |
| 05.11.2026 | 36,53 | 37,29 | 36,05 | 36,46 | -0,46% | - |
| 04.11.2026 | 35,26 | 36,99 | 35,15 | 36,63 | 3,52% | 84,00 |
| 03.11.2026 | 35,44 | 35,52 | 35,17 | 35,39 | -0,24% | - |
| 02.11.2026 | 34,70 | 35,60 | 34,57 | 35,47 | 1,75% | 17,00 |
| 30.10.2026 | 34,60 | 35,13 | 34,51 | 34,86 | 0,66% | - |
| 29.10.2026 | 33,86 | 34,73 | 33,82 | 34,63 | 2,40% | 60,00 |
| 28.10.2026 | 34,34 | 34,36 | 33,73 | 33,82 | -1,49% | 56,00 |
| 27.10.2026 | 34,62 | 35,08 | 34,11 | 34,33 | -0,67% | 1.075,00 |
| 26.10.2026 | 34,23 | 34,90 | 34,20 | 34,56 | 0,88% | - |
| 23.10.2026 | 34,14 | 34,33 | 33,96 | 34,26 | 0,35% | - |
| 22.10.2026 | 33,16 | 34,16 | 33,15 | 34,14 | 2,88% | - |
| 21.10.2026 | 33,98 | 34,12 | 33,09 | 33,19 | -2,24% | 224,00 |
| 20.10.2026 | 33,67 | 34,24 | 33,66 | 33,95 | 0,64% | - |
| 19.10.2026 | 34,05 | 34,14 | 33,64 | 33,73 | -0,81% | - |
| 16.10.2026 | 33,81 | 34,21 | 33,68 | 34,01 | 0,52% | 171,00 |
| 15.10.2026 | 33,79 | 33,90 | 33,47 | 33,83 | 0,37% | - |
| 14.10.2026 | 33,64 | 33,92 | 33,53 | 33,71 | 0,09% | 15,00 |
| 13.10.2026 | 33,85 | 34,08 | 33,54 | 33,68 | -0,72% | - |
| 12.10.2026 | 33,53 | 33,93 | 33,36 | 33,92 | 1,10% | - |
| 09.10.2026 | 33,29 | 33,71 | 33,29 | 33,55 | 0,61% | 12,00 |
| 08.10.2026 | 33,11 | 33,77 | 32,89 | 33,35 | 0,76% | 58,00 |
| 07.10.2026 | 33,44 | 33,92 | 33,02 | 33,10 | -0,72% | - |
| 06.10.2026 | 33,37 | 33,69 | 33,03 | 33,34 | 0,02% | 13,00 |
| 05.10.2026 | 33,76 | 33,78 | 33,15 | 33,33 | -0,70% | - |
| 02.10.2026 | 33,34 | 33,84 | 33,25 | 33,57 | 0,66% | 728,00 |
| 01.10.2026 | 33,00 | 33,51 | 32,63 | 33,35 | 1,15% | - |
| 30.09.2026 | 33,18 | 33,24 | 32,85 | 32,97 | -0,75% | 1.601,00 |
| 29.09.2026 | 33,08 | 33,63 | 32,77 | 33,22 | 0,45% | 29,00 |
| 28.09.2026 | 32,85 | 33,10 | 32,69 | 33,07 | 0,75% | 456,00 |
| 25.09.2026 | 32,62 | 32,83 | 32,22 | 32,82 | 0,57% | - |
| 24.09.2026 | 32,26 | 32,74 | 32,22 | 32,64 | 1,15% | - |
| 23.09.2026 | 32,49 | 32,55 | 32,10 | 32,27 | -0,46% | 284,00 |
| 22.09.2026 | 32,26 | 32,68 | 32,24 | 32,42 | 0,45% | - |
| 21.09.2026 | 32,37 | 32,45 | 31,99 | 32,27 | -0,25% | 66,00 |
| 18.09.2026 | 32,54 | 32,88 | 32,17 | 32,35 | -0,63% | 18,00 |
| 17.09.2026 | 32,96 | 42,85 | 30,72 | 32,56 | -1,30% | - |
| 16.09.2026 | 32,90 | 33,27 | 32,27 | 32,99 | 0,20% | - |
| 15.09.2026 | 33,22 | 35,36 | 32,78 | 32,92 | -1,08% | - |
| 14.09.2026 | 33,21 | 33,81 | 32,88 | 33,28 | 0,56% | 105,00 |
| 11.09.2026 | 33,35 | 33,75 | 32,71 | 33,10 | -0,76% | 1.508,00 |
| 10.09.2026 | 33,29 | 33,47 | 33,07 | 33,35 | 0,14% | - |
| 09.09.2026 | 33,57 | 33,68 | 33,12 | 33,31 | -0,98% | - |
| 08.09.2026 | 33,49 | 34,05 | 33,36 | 33,64 | 0,35% | 81,00 |
| 07.09.2026 | 33,54 | 33,55 | 33,50 | 33,52 | -0,10% | 15,00 |
| 04.09.2026 | 33,69 | 34,02 | 33,53 | 33,55 | -0,45% | - |
| 03.09.2026 | 33,82 | 33,99 | 33,65 | 33,70 | -0,43% | - |
| 02.09.2026 | 33,62 | 33,99 | 33,37 | 33,85 | 0,76% | - |
| 01.09.2026 | 33,30 | 33,60 | 33,22 | 33,59 | 0,95% | - |
| 31.08.2026 | 33,70 | 33,79 | 33,15 | 33,28 | -1,36% | 262,00 |
| 28.08.2026 | 33,69 | 33,92 | 33,67 | 33,74 | 0,21% | 5.500,00 |
| 27.08.2026 | 34,05 | 34,09 | 33,62 | 33,67 | -1,15% | - |
| 26.08.2026 | 34,23 | 34,29 | 34,00 | 34,06 | -0,39% | 875,00 |
| 25.08.2026 | 34,00 | 34,39 | 33,89 | 34,19 | 0,63% | - |
| 24.08.2026 | 33,63 | 34,08 | 33,62 | 33,98 | 1,00% | 26,00 |
| 21.08.2026 | 33,72 | 35,40 | 32,16 | 33,64 | -0,34% | 414,00 |
| 20.08.2026 | 34,17 | 34,17 | 33,73 | 33,76 | -1,19% | 1.475,00 |
| 19.08.2026 | 34,28 | 34,56 | 33,95 | 34,16 | -0,04% | 600,00 |
| 05.05.2026 | 33,98 | 34,23 | 33,88 | 34,18 | 0,65% | - |
| 04.05.2026 | 33,97 | 34,14 | 33,71 | 33,96 | -0,85% | 1.088,00 |
| 30.04.2026 | 34,17 | 34,38 | 33,98 | 34,25 | 0,34% | 126,00 |
| 29.04.2026 | 34,49 | 34,53 | 33,95 | 34,13 | -0,93% | 170,00 |
| 28.04.2026 | 34,31 | 34,79 | 34,31 | 34,45 | 0,53% | 142,00 |
| 27.04.2026 | 33,67 | 34,33 | 33,56 | 34,27 | 1,83% | 135,00 |
| 24.04.2026 | 33,39 | 33,70 | 33,03 | 33,66 | 0,84% | 420,00 |
| 23.04.2026 | 32,67 | 33,50 | 32,67 | 33,38 | 2,16% | - |
| 22.04.2026 | 33,09 | 33,22 | 32,47 | 32,67 | -1,31% | 87,00 |
| 21.04.2026 | 33,42 | 33,46 | 33,08 | 33,11 | -0,82% | 15,00 |
| 20.04.2026 | 33,70 | 33,71 | 33,28 | 33,38 | -0,85% | - |
| 17.04.2026 | 33,01 | 33,67 | 32,81 | 33,67 | 2,05% | - |
| 16.04.2026 | 32,89 | 33,26 | 32,85 | 32,99 | 0,30% | - |
| 15.04.2026 | 32,54 | 32,91 | 32,06 | 32,89 | 0,75% | - |
| 14.04.2026 | 32,49 | 32,65 | 32,16 | 32,65 | 0,45% | 15,00 |
| 13.04.2026 | 32,94 | 32,97 | 32,32 | 32,50 | -1,01% | - |
| 10.04.2026 | 33,01 | 33,04 | 32,66 | 32,83 | -0,47% | 132,00 |
| 09.04.2026 | 32,64 | 33,05 | 32,32 | 32,99 | 1,07% | - |
| 08.04.2026 | 32,54 | 33,13 | 32,45 | 32,64 | -0,14% | 1.500,00 |
| 07.04.2026 | 32,28 | 32,71 | 31,17 | 32,68 | 0,46% | 14,00 |
| 02.04.2026 | 32,30 | 32,54 | 32,09 | 32,53 | 1,28% | - |
| 01.04.2026 | 32,37 | 32,37 | 31,91 | 32,12 | -0,86% | - |
| 31.03.2026 | 32,62 | 32,85 | 32,14 | 32,40 | -0,69% | 188,00 |
| 30.03.2026 | 31,98 | 32,84 | 31,95 | 32,63 | 2,03% | 14,00 |
| 27.03.2026 | 31,98 | 32,18 | 31,88 | 31,98 | 0,00% | - |
| 26.03.2026 | 31,85 | 32,17 | 31,68 | 31,98 | 0,33% | - |
| 25.03.2026 | 31,77 | 32,01 | 31,59 | 31,87 | 0,43% | - |
| 24.03.2026 | 31,78 | 32,05 | 31,43 | 31,74 | -0,02% | - |
| 23.03.2026 | 31,91 | 32,57 | 31,59 | 31,74 | -0,20% | 15,00 |
| 20.03.2026 | 32,42 | 32,64 | 31,58 | 31,81 | -1,70% | - |
| 19.03.2026 | 32,76 | 32,91 | 32,24 | 32,36 | -1,16% | - |
| 18.03.2026 | 32,89 | 33,02 | 32,56 | 32,74 | -0,52% | - |
| 17.03.2026 | 33,29 | 33,42 | 32,22 | 32,91 | -0,95% | - |
| 16.03.2026 | 33,31 | 33,76 | 33,13 | 33,22 | -0,64% | 14,00 |
| 13.03.2026 | 33,34 | 33,64 | 33,21 | 33,44 | 0,53% | - |
| 12.03.2026 | 33,25 | 33,55 | 32,97 | 33,26 | 0,17% | - |
| 11.03.2026 | 33,14 | 33,31 | 32,94 | 33,21 | -0,05% | - |
| 10.03.2026 | 33,18 | 33,45 | 32,83 | 33,22 | 0,12% | - |