36,900€
0,82%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 36,70 | 37,00 | 36,50 | 36,70 | 0,27% | - |
| 08.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 07.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 06.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 03.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 02.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 01.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 30.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 29.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 26.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 25.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 24.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 23.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 22.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 19.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 18.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 17.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 16.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 15.06.2026 | 35,60 | 36,40 | 35,60 | 36,40 | 2,25% | 29,00 |
| 12.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 11.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 09.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 08.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 05.06.2026 | 33,40 | 34,00 | 33,40 | 34,00 | 2,41% | 41,00 |
| 04.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 03.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 02.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 01.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 29.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 28.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 27.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 26.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 25.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 22.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 21.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 20.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 19.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 18.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 15.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 14.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 13.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 11.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 08.05.2026 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | 104,00 |
| 07.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 06.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 05.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 04.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 30.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 29.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 28.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 27.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 24.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 23.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 22.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 21.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 20.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 17.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 16.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 15.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 14.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 13.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 10.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 09.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 08.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 07.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 02.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 01.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 31.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 30.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 27.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 26.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 25.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 24.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 23.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 20.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 19.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 18.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 17.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 16.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 13.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 12.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 11.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 10.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 09.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 06.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 05.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 04.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 03.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 02.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 27.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 26.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 25.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 24.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 23.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 20.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 19.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 18.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 17.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 16.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |