Phoenix Spree Deutschland Ltd PSDL
LSE · Vereinigtes Königreich · Sonstiges
GBp 141,00+2,50 (+1,81 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 141,00 | +1,81 % | GBp 144,00 | GBp 144,00 | GBp 138,50 | 289,22K |
| 2026-09-30 | GBp 138,50 | +0,36 % | GBp 139,00 | GBp 141,00 | GBp 138,01 | 14,51K |
| 2026-09-29 | GBp 138,00 | +1,47 % | GBp 134,00 | GBp 140,00 | GBp 134,00 | 353,98K |
| 2026-09-28 | GBp 136,00 | -5,88 % | GBp 144,50 | GBp 146,00 | GBp 136,00 | 983,80K |
| 2026-09-25 | GBp 144,50 | -0,69 % | GBp 145,50 | GBp 148,00 | GBp 144,50 | 37,04K |
| 2026-09-24 | GBp 145,50 | +0,34 % | GBp 145,50 | GBp 147,00 | GBp 145,00 | 131,56K |
| 2026-09-23 | GBp 145,00 | -0,68 % | GBp 146,00 | GBp 149,00 | GBp 145,00 | 31,26K |
| 2026-09-22 | GBp 146,00 | -0,68 % | GBp 146,50 | GBp 147,82 | GBp 145,50 | 272,58K |
| 2026-09-21 | GBp 147,00 | -0,68 % | GBp 148,50 | GBp 149,36 | GBp 146,50 | 92,50K |
| 2026-09-18 | GBp 148,00 | -2,63 % | GBp 148,00 | GBp 150,00 | GBp 148,00 | 63,21K |
| 2026-09-17 | GBp 152,00 | +3,40 % | GBp 148,00 | GBp 153,51 | GBp 144,84 | 124,56K |
| 2026-09-16 | GBp 147,00 | -0,84 % | GBp 148,00 | GBp 149,88 | GBp 146,50 | 93,44K |
| 2026-09-15 | GBp 148,25 | -1,17 % | GBp 150,00 | GBp 151,96 | GBp 147,50 | 160,95K |
| 2026-09-14 | GBp 150,00 | -2,60 % | GBp 154,00 | GBp 155,50 | GBp 148,50 | 176,07K |
| 2026-09-11 | GBp 154,00 | -2,22 % | GBp 155,00 | GBp 157,00 | GBp 153,00 | 59,18K |
| 2026-09-10 | GBp 157,50 | -1,56 % | GBp 156,00 | GBp 157,00 | GBp 155,00 | 18,40K |
| 2026-09-09 | GBp 160,00 | +1,91 % | GBp 156,00 | GBp 160,00 | GBp 156,00 | 44,60K |
| 2026-09-08 | GBp 157,00 | +0,16 % | GBp 158,00 | GBp 158,00 | GBp 156,00 | 22,37K |
| 2026-09-07 | GBp 156,75 | -0,16 % | GBp 156,00 | GBp 158,00 | GBp 156,00 | 85,54K |
| 2026-09-04 | GBp 157,00 | -1,26 % | GBp 157,00 | GBp 160,00 | GBp 157,00 | 18,87K |
| 2026-09-03 | GBp 159,00 | +1,27 % | GBp 157,00 | GBp 159,00 | GBp 154,00 | 57,35K |
| 2026-09-02 | GBp 157,00 | -1,88 % | GBp 157,00 | GBp 164,00 | GBp 156,50 | 90,52K |
| 2026-09-01 | GBp 160,00 | +1,27 % | GBp 162,00 | GBp 162,00 | GBp 158,00 | 40,79K |
| 2026-08-28 | GBp 158,00 | -1,25 % | GBp 162,00 | GBp 162,00 | GBp 157,00 | 22,30K |
| 2026-08-27 | GBp 160,00 | +0,63 % | GBp 162,00 | GBp 162,00 | GBp 156,00 | 16,11K |
| 2026-08-26 | GBp 159,00 | -0,47 % | GBp 159,00 | GBp 162,00 | GBp 159,00 | 32,13K |
| 2026-08-25 | GBp 159,75 | -0,47 % | GBp 160,00 | GBp 160,50 | GBp 159,00 | 66,45K |
| 2026-08-24 | GBp 160,50 | -0,31 % | GBp 160,00 | GBp 161,00 | GBp 160,00 | 11,48K |
| 2026-08-21 | GBp 161,00 | -0,62 % | GBp 163,00 | GBp 163,00 | GBp 160,00 | 29,13K |
| 2026-08-20 | GBp 162,00 | +1,25 % | GBp 160,00 | GBp 162,44 | GBp 160,00 | 26,06K |
| 2026-08-19 | GBp 160,00 | 0,00 % | GBp 160,00 | GBp 162,00 | GBp 160,00 | 2,51K |
| 2026-08-18 | GBp 160,00 | 0,00 % | GBp 160,00 | GBp 162,40 | GBp 159,81 | 39,10K |
| 2026-08-17 | GBp 160,00 | 0,00 % | GBp 163,00 | GBp 163,00 | GBp 158,00 | 26,67K |
| 2026-08-14 | GBp 160,00 | 0,00 % | GBp 160,00 | GBp 161,00 | GBp 160,00 | 41,32K |
| 2026-08-13 | GBp 160,00 | -1,23 % | GBp 162,00 | GBp 163,00 | GBp 160,00 | 64,30K |
| 2026-08-12 | GBp 162,00 | +0,62 % | GBp 161,00 | GBp 162,00 | GBp 160,00 | 49,83K |
| 2026-08-11 | GBp 161,00 | +0,63 % | GBp 162,00 | GBp 162,00 | GBp 160,55 | 8,35K |
| 2026-08-10 | GBp 160,00 | 0,00 % | GBp 163,00 | GBp 163,00 | GBp 159,00 | 10,07K |
| 2026-08-07 | GBp 160,00 | 0,00 % | GBp 158,00 | GBp 163,00 | GBp 158,00 | 302 |
| 2026-08-06 | GBp 160,00 | -1,23 % | GBp 161,00 | GBp 162,00 | GBp 160,00 | 155,14K |
| 2026-08-05 | GBp 162,00 | 0,00 % | GBp 162,00 | GBp 162,00 | GBp 160,80 | 27,43K |
| 2026-08-04 | GBp 162,00 | +0,62 % | GBp 161,00 | GBp 162,00 | GBp 161,00 | 35,12K |
| 2026-08-03 | GBp 161,00 | +0,63 % | GBp 160,00 | GBp 162,00 | GBp 159,40 | 50,03K |
| 2026-07-31 | GBp 160,00 | 0,00 % | GBp 160,00 | GBp 160,00 | GBp 158,00 | 33,50K |
| 2026-07-30 | GBp 160,00 | -0,62 % | GBp 160,00 | GBp 161,00 | GBp 158,00 | 1,50K |
| 2026-07-29 | GBp 161,00 | +1,26 % | GBp 161,00 | GBp 161,00 | GBp 159,00 | 20,81K |
| 2026-07-28 | GBp 159,00 | -0,63 % | GBp 160,00 | GBp 161,00 | GBp 158,22 | 64,55K |
| 2026-07-27 | GBp 160,00 | 0,00 % | GBp 159,00 | GBp 160,00 | GBp 159,00 | 9,66K |
| 2026-07-24 | GBp 160,00 | +0,63 % | GBp 158,00 | GBp 161,00 | GBp 158,00 | 49,42K |
| 2026-07-23 | GBp 159,00 | 0,00 % | GBp 159,00 | GBp 160,00 | GBp 158,00 | 50,01K |
| 2026-07-22 | GBp 159,00 | -1,24 % | GBp 162,00 | GBp 162,00 | GBp 159,00 | 34,28K |
| 2026-07-21 | GBp 161,00 | +0,63 % | GBp 160,00 | GBp 161,00 | GBp 158,00 | 15,02K |
| 2026-07-20 | GBp 160,00 | -1,23 % | GBp 161,00 | GBp 162,00 | GBp 158,20 | 9,58K |
| 2026-07-17 | GBp 162,00 | -1,22 % | GBp 163,00 | GBp 164,00 | GBp 160,00 | 60,19K |
| 2026-07-16 | GBp 164,00 | 0,00 % | GBp 165,00 | GBp 165,00 | GBp 164,00 | 14,84K |
| 2026-07-15 | GBp 164,00 | -0,61 % | GBp 163,00 | GBp 165,00 | GBp 163,00 | 5,04K |
| 2026-07-14 | GBp 165,00 | +0,61 % | GBp 163,00 | GBp 165,00 | GBp 163,00 | 50,11K |
| 2026-07-13 | GBp 164,00 | +0,61 % | GBp 163,00 | GBp 163,00 | GBp 163,00 | 201 |
| 2026-07-10 | GBp 163,00 | -0,61 % | GBp 163,00 | GBp 165,00 | GBp 163,00 | 1,05K |
| 2026-07-09 | GBp 164,00 | -1,80 % | GBp 165,00 | GBp 165,00 | GBp 162,00 | 18,33K |
| 2026-07-08 | GBp 167,00 | +0,30 % | GBp 167,00 | GBp 168,00 | GBp 166,00 | 21,61K |
| 2026-07-07 | GBp 166,50 | -0,44 % | GBp 166,00 | GBp 169,00 | GBp 164,02 | 23,97K |
| 2026-07-06 | GBp 167,24 | +1,36 % | GBp 169,00 | GBp 169,00 | GBp 165,02 | 7,57K |
| 2026-07-03 | GBp 165,00 | +1,66 % | GBp 165,00 | GBp 165,00 | GBp 163,20 | 63,62K |
| 2026-07-02 | GBp 162,30 | -3,39 % | GBp 162,00 | GBp 165,00 | GBp 159,26 | 25,32K |
| 2026-07-01 | GBp 168,00 | 0,00 % | GBp 163,28 | GBp 168,00 | GBp 161,08 | 23,70K |
| 2026-06-30 | GBp 168,00 | +0,60 % | GBp 171,00 | GBp 176,50 | GBp 167,50 | 72,94K |
| 2026-06-29 | GBp 167,00 | 0,00 % | GBp 167,50 | GBp 169,75 | GBp 166,50 | 150,58K |
| 2026-06-26 | GBp 167,00 | -0,30 % | GBp 166,50 | GBp 167,53 | GBp 166,50 | 7,65K |
| 2026-06-25 | GBp 167,50 | +0,30 % | GBp 166,50 | GBp 169,99 | GBp 166,50 | 103,72K |
| 2026-06-24 | GBp 167,00 | 0,00 % | GBp 167,50 | GBp 169,50 | GBp 167,00 | 101,37K |
| 2026-06-23 | GBp 167,00 | -1,47 % | GBp 167,50 | GBp 168,50 | GBp 166,50 | 92,69K |
| 2026-06-22 | GBp 169,50 | +0,30 % | GBp 169,00 | GBp 171,82 | GBp 167,50 | 26,14K |
| 2026-06-19 | GBp 169,00 | 0,00 % | GBp 170,00 | GBp 172,00 | GBp 166,50 | 182,35K |
| 2026-06-18 | GBp 169,00 | -0,29 % | GBp 169,00 | GBp 169,97 | GBp 169,00 | 1,65K |
| 2026-06-17 | GBp 169,50 | -0,29 % | GBp 170,00 | GBp 170,35 | GBp 166,00 | 14,20K |
| 2026-06-16 | GBp 170,00 | 0,00 % | GBp 168,00 | GBp 170,00 | GBp 167,50 | 8,59K |
| 2026-06-15 | GBp 170,00 | -0,58 % | GBp 170,00 | GBp 171,98 | GBp 168,00 | 15,78K |
| 2026-06-12 | GBp 171,00 | +1,33 % | GBp 170,00 | GBp 175,94 | GBp 167,50 | 28,64K |
| 2026-06-11 | GBp 168,75 | -0,15 % | GBp 169,50 | GBp 170,00 | GBp 167,50 | 6,48K |
| 2026-06-10 | GBp 169,00 | +0,90 % | GBp 167,00 | GBp 171,45 | GBp 166,00 | 30,43K |
| 2026-06-09 | GBp 167,50 | +0,30 % | GBp 170,50 | GBp 171,00 | GBp 166,50 | 8,22K |
| 2026-06-08 | GBp 167,00 | -1,76 % | GBp 171,50 | GBp 171,98 | GBp 167,00 | 13,81K |
| 2026-06-05 | GBp 170,00 | -0,58 % | GBp 172,00 | GBp 172,00 | GBp 170,00 | 4,94K |
| 2026-06-04 | GBp 171,00 | -0,58 % | GBp 172,00 | GBp 176,00 | GBp 171,00 | 36,91K |
| 2026-06-03 | GBp 172,00 | +0,29 % | GBp 171,00 | GBp 174,79 | GBp 171,00 | 4,33K |
| 2026-06-02 | GBp 171,50 | +0,29 % | GBp 171,50 | GBp 174,00 | GBp 171,50 | 16,04K |
| 2026-06-01 | GBp 171,00 | -0,58 % | GBp 172,00 | GBp 175,50 | GBp 171,00 | 17,83K |
| 2026-05-29 | GBp 172,00 | +0,58 % | GBp 172,00 | GBp 173,63 | GBp 172,00 | 8,23K |
| 2026-05-28 | GBp 171,00 | -1,58 % | GBp 174,50 | GBp 175,00 | GBp 171,00 | 7,56K |