30,000€
-1,32%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 22.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 09.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -9,76% | - |
| 07.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 05.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 20.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 08.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 15.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 12.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 12,35% | - |
| 14.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 10.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 05.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 6,49% | - |
| 05.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 02.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 01.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 31.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | - |
| 30.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 29.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 25.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 19.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 18.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 17.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 12.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 10.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 01.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 28.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 25.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 24.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 14.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 13.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 12.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 07.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 06.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 05.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 04.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 03.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 31.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 22.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 17.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 16.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 10.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 08.05.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 07.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 03.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 30.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 29.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 26.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 19.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 18.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 16.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 15.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 11.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 10.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 05.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 04.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 03.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 28.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 25.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 20.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 19.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 15.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 14.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 11.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 29.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 28.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 26.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 14.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 13.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 12.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 01.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 26.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 25.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 24.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 23.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 22.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 18.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 17.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 16.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 12.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 09.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 08.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 04.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 03.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 29.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 27.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 13.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 12.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 11.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 01.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 30.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 29.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 28.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 27.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 17.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 16.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 15.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 14.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 13.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 10.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -4,40% | - |