Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Phoenix Group Holdings Plc | PHNX | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
490,40 | 490,40 | 494,40 | 489,80 |
PHNX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 492,80 | 497,20 | 479,80 | 486,76 | 2.297.357 | 1,60 | 0,32% |
1 Monat | 548,50 | 559,00 | 475,00 | 510,11 | 3.917.615 | -54,10 | -9,86% |
3 Monate | 503,80 | 560,50 | 475,00 | 510,34 | 3.332.160 | -9,40 | -1,87% |
6 Monate | 458,20 | 560,50 | 450,20 | 505,06 | 3.002.515 | 36,20 | 7,90% |
1 Jahr | 588,60 | 600,60 | 436,40 | 512,48 | 2.756.262 | -94,20 | -16,00% |
3 Jahre | 712,20 | 753,80 | 436,40 | 586,54 | 2.647.523 | -217,80 | -30,58% |
5 Jahre | 728,40 | 824,40 | 436,40 | 616,92 | 2.246.535 | -234,00 | -32,13% |
PHNX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 489,80 | -4,00 | -0,81% | 494,80 | 497,20 | 489,80 | 2.111.299 |
29 Apr 2024 | 493,80 | 8,80 | 1,81% | 488,00 | 496,20 | 485,80 | 2.022.980 |
26 Apr 2024 | 485,00 | 3,20 | 0,66% | 485,20 | 488,60 | 484,20 | 2.064.358 |
25 Apr 2024 | 481,80 | -3,40 | -0,70% | 485,00 | 489,40 | 479,80 | 2.598.454 |
24 Apr 2024 | 485,20 | -6,80 | -1,38% | 492,80 | 495,20 | 482,80 | 2.689.695 |
23 Apr 2024 | 492,00 | 4,60 | 0,94% | 490,40 | 493,60 | 487,60 | 3.160.738 |
22 Apr 2024 | 487,40 | 6,20 | 1,29% | 484,60 | 491,40 | 483,40 | 2.769.014 |
19 Apr 2024 | 481,20 | 1,80 | 0,38% | 477,00 | 481,20 | 475,00 | 2.927.372 |
18 Apr 2024 | 479,40 | 3,40 | 0,71% | 481,00 | 485,60 | 478,40 | 6.799.610 |
17 Apr 2024 | 476,00 | -8,80 | -1,82% | 480,60 | 486,60 | 476,00 | 4.899.067 |
16 Apr 2024 | 484,80 | -23,70 | -4,66% | 485,20 | 496,40 | 480,00 | 5.915.132 |
15 Apr 2024 | 508,50 | 5,00 | 0,99% | 503,50 | 514,00 | 503,00 | 2.419.019 |
12 Apr 2024 | 503,50 | -7,50 | -1,47% | 516,00 | 517,50 | 502,50 | 4.019.837 |
11 Apr 2024 | 511,00 | -31,50 | -5,81% | 517,00 | 523,00 | 504,50 | 7.764.230 |
10 Apr 2024 | 542,50 | -10,00 | -1,81% | 555,50 | 557,50 | 540,50 | 7.174.951 |
09 Apr 2024 | 552,50 | -3,00 | -0,54% | 557,00 | 559,00 | 550,50 | 3.958.716 |
08 Apr 2024 | 555,50 | 8,00 | 1,46% | 548,00 | 557,50 | 547,50 | 4.766.288 |
05 Apr 2024 | 547,50 | -5,00 | -0,90% | 547,50 | 550,00 | 543,50 | 3.287.895 |
04 Apr 2024 | 552,50 | 4,50 | 0,82% | 548,50 | 557,00 | 548,00 | 3.795.668 |
03 Apr 2024 | 548,00 | -1,00 | -0,18% | 548,50 | 552,50 | 545,00 | 3.207.973 |
02 Apr 2024 | 549,00 | -3,60 | -0,65% | 551,50 | 560,50 | 549,00 | 5.495.623 |