Echtzeit-Aktienkurs Phoenix Asia Holdings Ltd
Bid:
Ask:
Aktienkurse zur Phoenix Asia Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 16,29 | 17,98 | 15,77 | 16,00 | -5,66% | 14.530,00 |
| 16.03.2026 | 15,33 | 17,75 | 15,28 | 16,96 | 10,89% | 26.231,00 |
| 13.03.2026 | 15,80 | 16,00 | 15,08 | 15,30 | -4,11% | 27.681,00 |
| 12.03.2026 | 16,00 | 17,00 | 15,01 | 15,95 | 0,19% | 22.735,00 |
| 11.03.2026 | 15,85 | 15,95 | 15,80 | 15,92 | -0,52% | 4.431,00 |
| 10.03.2026 | 16,13 | 16,53 | 15,95 | 16,00 | 0,33% | 20.384,00 |
| 09.03.2026 | 15,81 | 16,50 | 15,81 | 15,95 | -2,15% | 22.908,00 |
| 06.03.2026 | 16,00 | 16,35 | 15,81 | 16,30 | 2,19% | 6.636,00 |
| 05.03.2026 | 16,00 | 16,18 | 15,67 | 15,95 | 0,85% | 15.191,00 |
| 04.03.2026 | 15,62 | 17,86 | 15,62 | 15,82 | -1,65% | 28.802,00 |
| 03.03.2026 | 15,95 | 16,18 | 15,57 | 16,08 | -1,32% | 11.312,00 |
| 02.03.2026 | 15,33 | 16,83 | 14,09 | 16,30 | -3,18% | 32.682,00 |
| 27.02.2026 | 16,33 | 17,82 | 15,54 | 16,83 | -0,94% | 20.674,00 |
| 26.02.2026 | 16,17 | 17,93 | 15,80 | 16,99 | 6,19% | 27.368,00 |
| 25.02.2026 | 18,27 | 18,37 | 16,00 | 16,00 | -4,71% | 16.665,00 |
| 24.02.2026 | 15,30 | 18,00 | 15,06 | 16,79 | 11,93% | 24.837,00 |
| 23.02.2026 | 15,29 | 17,03 | 14,05 | 15,00 | -4,40% | 30.206,00 |
| 20.02.2026 | 13,50 | 17,88 | 13,22 | 15,69 | 11,67% | 290.375,00 |
| 19.02.2026 | 13,53 | 14,68 | 13,00 | 14,05 | -0,64% | 39.209,00 |
| 18.02.2026 | 13,16 | 15,50 | 13,06 | 14,14 | 3,44% | 81.015,00 |
| 17.02.2026 | 11,28 | 22,66 | 10,81 | 13,67 | 28,48% | 512.229,00 |
| 13.02.2026 | 10,73 | 12,82 | 10,36 | 10,64 | -10,44% | 247.027,00 |
| 12.02.2026 | 9,80 | 13,10 | 9,80 | 11,88 | 18,44% | 271.189,00 |
| 11.02.2026 | 11,60 | 11,60 | 9,76 | 10,03 | -16,42% | 62.733,00 |
| 10.02.2026 | 13,85 | 13,91 | 11,80 | 12,00 | -14,16% | 69.065,00 |
| 09.02.2026 | 16,50 | 18,00 | 13,35 | 13,98 | 1,97% | 111.085,00 |
| 06.02.2026 | 14,66 | 22,38 | 11,43 | 13,71 | -21,79% | 195.726,00 |
| 05.02.2026 | 19,42 | 27,12 | 16,01 | 17,53 | -9,03% | 238.555,00 |
| 04.02.2026 | 16,83 | 31,11 | 16,83 | 19,27 | 17,14% | 744.554,00 |
| 03.02.2026 | 15,94 | 44,00 | 13,27 | 16,45 | -6,53% | 590.793,00 |
| 02.02.2026 | 40,08 | 40,08 | 16,00 | 17,60 | -86,78% | 254.490,00 |
| 30.01.2026 | 12,35 | 133,12 | 12,35 | 133,12 | 997,44% | 139.801,00 |
| 29.01.2026 | 13,00 | 13,00 | 12,13 | 12,13 | -10,15% | 1.197,00 |
| 28.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 446,00 |
| 27.01.2026 | 13,71 | 13,71 | 13,50 | 13,50 | -5,06% | 1.438,00 |
| 23.01.2026 | 13,08 | 14,22 | 13,08 | 14,22 | 3,95% | 2.122,00 |
| 20.01.2026 | 13,30 | 13,68 | 13,30 | 13,68 | -3,80% | 779,00 |
| 15.01.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -1,80% | 470,00 |
| 14.01.2026 | 15,50 | 15,50 | 14,48 | 14,48 | -8,76% | 1.997,00 |
| 13.01.2026 | 16,20 | 16,20 | 15,87 | 15,87 | -0,75% | 228,00 |
| 12.01.2026 | 14,54 | 16,20 | 14,54 | 15,99 | 6,46% | 2.307,00 |
| 06.01.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -10,65% | 529,00 |
| 05.01.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 3,51% | 315,00 |
| 02.01.2026 | 14,57 | 16,24 | 14,57 | 16,24 | 1,50% | 2.184,00 |
| 31.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,09% | 759,00 |
| 30.12.2025 | 16,00 | 16,46 | 15,55 | 15,99 | -5,75% | 1.581,00 |
| 29.12.2025 | 15,53 | 18,88 | 15,53 | 16,96 | 6,07% | 5.354,00 |
| 26.12.2025 | 14,41 | 16,70 | 13,68 | 15,99 | 0,00% | 4.391,00 |
| 24.12.2025 | 16,90 | 16,90 | 15,99 | 15,99 | 5,68% | 1.193,00 |
| 23.12.2025 | 16,00 | 16,05 | 14,95 | 15,13 | -7,61% | 3.490,00 |
| 19.12.2025 | 17,08 | 17,20 | 16,38 | 16,38 | -4,24% | 2.741,00 |
| 17.12.2025 | 16,50 | 17,10 | 16,50 | 17,10 | -3,93% | 1.751,00 |
| 15.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | 637,00 |
| 11.12.2025 | 17,04 | 17,10 | 17,00 | 17,10 | -4,95% | 2.094,00 |
| 10.12.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 4,53% | 482,00 |
| 08.12.2025 | 17,81 | 17,81 | 17,21 | 17,21 | -8,12% | 1.466,00 |
| 05.12.2025 | 18,01 | 20,14 | 16,52 | 18,73 | 9,28% | 17.058,00 |
| 04.12.2025 | 16,84 | 20,90 | 16,00 | 17,14 | 1,78% | 11.817,00 |
| 03.12.2025 | 14,21 | 17,44 | 14,21 | 16,84 | 1,32% | 2.639,00 |
| 02.12.2025 | 16,99 | 16,99 | 16,40 | 16,62 | 3,88% | 1.283,00 |
| 01.12.2025 | 14,28 | 16,99 | 14,28 | 16,00 | 13,31% | 5.465,00 |
| 24.11.2025 | 14,30 | 14,50 | 14,06 | 14,12 | -7,11% | 3.392,00 |
| 20.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 393,00 |
| 19.11.2025 | 16,00 | 16,00 | 15,00 | 15,10 | -10,12% | 3.124,00 |
| 13.11.2025 | 16,74 | 16,80 | 16,74 | 16,80 | 0,78% | 459,00 |
| 12.11.2025 | 17,19 | 17,19 | 16,66 | 16,67 | -3,08% | 1.065,00 |
| 11.11.2025 | 17,50 | 18,02 | 17,00 | 17,20 | 0,88% | 1.238,00 |
| 07.11.2025 | 17,51 | 17,53 | 17,05 | 17,05 | -2,35% | 1.895,00 |
| 06.11.2025 | 18,46 | 20,31 | 17,46 | 17,46 | -6,33% | 3.072,00 |
| 05.11.2025 | 18,57 | 20,52 | 18,57 | 18,64 | 3,56% | 4.639,00 |
| 04.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,21% | 1.269,00 |
| 03.11.2025 | 20,50 | 20,50 | 18,99 | 18,99 | 0,69% | 1.654,00 |
| 31.10.2025 | 20,47 | 20,47 | 18,86 | 18,86 | -0,84% | 7.810,00 |
| 30.10.2025 | 17,99 | 20,00 | 17,93 | 19,02 | 4,85% | 9.146,00 |
| 29.10.2025 | 16,81 | 18,14 | 16,81 | 18,14 | 1,06% | 1.300,00 |
| 28.10.2025 | 17,61 | 19,20 | 17,60 | 17,95 | 8,79% | 13.434,00 |
| 27.10.2025 | 17,49 | 17,49 | 14,32 | 16,50 | -5,77% | 9.297,00 |
| 24.10.2025 | 21,21 | 22,12 | 16,40 | 17,51 | -20,55% | 12.741,00 |
| 23.10.2025 | 21,56 | 24,88 | 19,81 | 22,04 | 9,54% | 26.464,00 |
| 22.10.2025 | 17,83 | 21,37 | 17,83 | 20,12 | 14,97% | 15.173,00 |
| 21.10.2025 | 16,93 | 18,07 | 16,93 | 17,50 | 3,49% | 7.233,00 |
| 20.10.2025 | 16,25 | 16,93 | 15,11 | 16,91 | -0,12% | 3.359,00 |
| 17.10.2025 | 16,04 | 17,00 | 15,71 | 16,93 | 12,57% | 13.503,00 |
| 16.10.2025 | 14,34 | 15,05 | 13,50 | 15,04 | 13,68% | 6.706,00 |
| 15.10.2025 | 13,20 | 14,00 | 12,81 | 13,23 | 1,77% | 7.134,00 |
| 14.10.2025 | 12,00 | 14,17 | 11,89 | 13,00 | 10,73% | 19.275,00 |
| 13.10.2025 | 13,80 | 13,94 | 10,50 | 11,74 | -13,68% | 9.976,00 |
| 10.10.2025 | 16,87 | 16,92 | 13,56 | 13,60 | -11,31% | 5.797,00 |
| 09.10.2025 | 13,50 | 15,34 | 13,50 | 15,34 | 15,13% | 6.242,00 |
| 08.10.2025 | 15,50 | 16,42 | 13,32 | 13,32 | -20,71% | 10.895,00 |
| 07.10.2025 | 11,50 | 17,48 | 11,26 | 16,80 | 41,77% | 60.515,00 |
| 06.10.2025 | 11,86 | 12,00 | 11,50 | 11,85 | -0,08% | 17.630,00 |
| 03.10.2025 | 11,80 | 12,06 | 10,30 | 11,86 | 7,82% | 61.025,00 |
| 02.10.2025 | 9,10 | 11,48 | 9,10 | 11,00 | 22,22% | 90.433,00 |
| 01.10.2025 | 8,63 | 9,00 | 8,63 | 9,00 | 1,12% | 3.679,00 |
| 30.09.2025 | 8,66 | 8,96 | 8,66 | 8,90 | 1,60% | 5.471,00 |
| 29.09.2025 | 8,76 | 8,78 | 8,75 | 8,76 | 0,11% | 2.940,00 |
| 26.09.2025 | 8,65 | 9,57 | 8,36 | 8,75 | -3,85% | 11.270,00 |
| 25.09.2025 | 8,19 | 9,10 | 8,19 | 9,10 | 6,31% | 17.637,00 |
| 24.09.2025 | 8,91 | 8,91 | 8,56 | 8,56 | -1,04% | 2.248,00 |