37,900€
-0,79%
Echtzeit-Aktienkurs Phinia Inc.
Bid:
Ask:
Aktienkurse zur Phinia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 11.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 10.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 09.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 06.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 05.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | - |
| 04.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 03.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 02.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 30.05.2025 | 38,40 | 38,40 | 38,00 | 38,00 | -3,06% | - |
| 29.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 28.05.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 2,12% | - |
| 27.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 26.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 23.05.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -0,54% | - |
| 22.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 21.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 20.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 19.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 16.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 15.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 14.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 13.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | - |
| 12.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 09.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 08.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 07.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 06.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 05.05.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 5,11% | - |
| 02.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 30.04.2025 | 35,60 | 35,60 | 34,80 | 34,80 | -2,25% | 4,00 |
| 29.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 28.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 25.04.2025 | 38,60 | 38,60 | 35,80 | 35,80 | -3,76% | - |
| 24.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 23.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 5,71% | - |
| 22.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 17.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 5,26% | - |
| 16.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 15.04.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 1,79% | - |
| 14.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 11.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -8,15% | - |
| 10.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 10,84% | - |
| 09.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -6,21% | - |
| 08.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 07.04.2025 | 33,40 | 34,60 | 33,40 | 34,60 | 0,58% | - |
| 04.04.2025 | 35,40 | 35,40 | 34,40 | 34,40 | -10,88% | - |
| 03.04.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -2,53% | - |
| 02.04.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 2,06% | - |
| 01.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 31.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 28.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -4,25% | - |
| 27.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 26.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 25.03.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 0,00% | - |
| 24.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 21.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 20.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 19.03.2025 | 39,00 | 40,00 | 39,00 | 40,00 | 3,63% | - |
| 18.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 17.03.2025 | 39,00 | 39,00 | 38,00 | 38,00 | 2,15% | - |
| 14.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 13.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 12.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 11.03.2025 | 37,60 | 38,20 | 37,60 | 38,20 | -3,05% | 75,00 |
| 10.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 07.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -4,72% | - |
| 06.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 05.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -4,91% | - |
| 04.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -4,68% | - |