30,035$
-0,55%
Echtzeit-Aktienkurs Koninklijke Philips NV
Bid:
Ask:
Aktienkurse zur Koninklijke Philips NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,40 | 30,49 | 30,03 | 30,05 | -0,50% | 1.351.722,00 |
| 11.11.2026 | 29,83 | 30,30 | 29,81 | 30,20 | -0,69% | 1.773.697,00 |
| 10.11.2026 | 30,54 | 30,62 | 30,08 | 30,41 | -1,23% | 1.360.487,00 |
| 09.11.2026 | 30,72 | 30,95 | 30,46 | 30,79 | 1,45% | 1.448.391,00 |
| 06.11.2026 | 29,84 | 30,51 | 29,79 | 30,35 | -0,52% | 1.789.473,00 |
| 05.11.2026 | 31,01 | 31,14 | 30,38 | 30,51 | -1,77% | 3.190.992,00 |
| 04.11.2026 | 29,84 | 31,12 | 29,84 | 31,06 | 9,14% | 3.023.858,00 |
| 03.11.2026 | 29,01 | 29,13 | 28,45 | 28,46 | 3,15% | 2.094.870,00 |
| 02.11.2026 | 27,18 | 27,59 | 27,14 | 27,59 | 2,49% | 2.140.582,00 |
| 30.10.2026 | 27,39 | 27,39 | 26,87 | 26,92 | -0,74% | 1.273.378,00 |
| 29.10.2026 | 27,01 | 27,23 | 26,90 | 27,12 | 0,33% | 812.189,00 |
| 28.10.2026 | 26,84 | 27,22 | 26,80 | 27,03 | 2,35% | 1.116.589,00 |
| 27.10.2026 | 26,46 | 26,66 | 26,38 | 26,41 | -0,60% | 1.424.446,00 |
| 26.10.2026 | 26,75 | 26,95 | 26,49 | 26,57 | -1,19% | 2.041.911,00 |
| 23.10.2026 | 26,89 | 26,98 | 26,64 | 26,89 | -0,11% | 1.342.694,00 |
| 22.10.2026 | 26,36 | 26,93 | 26,33 | 26,92 | 2,63% | 1.192.131,00 |
| 21.10.2026 | 26,10 | 26,38 | 26,03 | 26,23 | 0,88% | 939.031,00 |
| 20.10.2026 | 25,83 | 26,04 | 25,80 | 26,00 | 1,96% | 800.262,00 |
| 19.10.2026 | 25,48 | 25,68 | 25,42 | 25,50 | -0,93% | 1.114.616,00 |
| 16.10.2026 | 25,83 | 26,05 | 25,72 | 25,74 | 0,98% | 1.338.654,00 |
| 15.10.2026 | 25,34 | 25,60 | 25,20 | 25,49 | 1,96% | 1.225.511,00 |
| 14.10.2026 | 24,93 | 25,03 | 24,70 | 25,00 | 0,44% | 1.105.839,00 |
| 13.10.2026 | 24,82 | 24,92 | 24,57 | 24,89 | 0,61% | 982.766,00 |
| 12.10.2026 | 24,33 | 24,76 | 24,26 | 24,74 | 2,06% | 1.213.034,00 |
| 09.10.2026 | 24,44 | 24,62 | 23,89 | 24,24 | -0,25% | 3.330.716,00 |
| 08.10.2026 | 24,01 | 24,31 | 23,97 | 24,30 | 0,87% | 1.635.173,00 |
| 07.10.2026 | 24,27 | 24,36 | 24,04 | 24,09 | -0,25% | 1.443.387,00 |
| 06.10.2026 | 24,42 | 24,46 | 24,06 | 24,15 | 1,00% | 1.386.582,00 |
| 05.10.2026 | 23,74 | 23,97 | 23,62 | 23,91 | -0,04% | 1.161.545,00 |
| 02.10.2026 | 24,00 | 24,02 | 23,78 | 23,92 | 0,46% | 836.267,00 |
| 01.10.2026 | 24,17 | 24,19 | 23,70 | 23,81 | -2,54% | 1.335.974,00 |
| 30.09.2026 | 24,49 | 24,61 | 24,38 | 24,43 | -1,37% | 1.185.716,00 |
| 29.09.2026 | 24,74 | 24,77 | 24,51 | 24,77 | -1,35% | 816.248,00 |
| 28.09.2026 | 25,16 | 25,22 | 24,93 | 25,11 | 0,60% | 835.634,00 |
| 25.09.2026 | 24,68 | 25,00 | 24,65 | 24,96 | 1,67% | 707.823,00 |
| 24.09.2026 | 24,60 | 24,66 | 24,33 | 24,55 | 0,41% | 1.137.750,00 |
| 23.09.2026 | 24,74 | 24,84 | 24,44 | 24,45 | -2,08% | 747.827,00 |
| 22.09.2026 | 25,02 | 25,09 | 24,86 | 24,97 | 0,28% | 568.412,00 |
| 21.09.2026 | 24,86 | 24,97 | 24,71 | 24,90 | 0,89% | 634.304,00 |
| 18.09.2026 | 24,53 | 24,75 | 24,45 | 24,68 | 0,00% | 735.692,00 |
| 17.09.2026 | 24,71 | 24,79 | 24,58 | 24,68 | -0,20% | 1.057.417,00 |
| 16.09.2026 | 24,94 | 25,08 | 24,66 | 24,73 | -0,68% | 580.054,00 |
| 15.09.2026 | 24,90 | 24,94 | 24,73 | 24,90 | -0,72% | 814.950,00 |
| 14.09.2026 | 25,05 | 25,18 | 24,90 | 25,08 | 1,99% | 867.562,00 |
| 11.09.2026 | 24,79 | 24,83 | 24,49 | 24,59 | -0,04% | 765.406,00 |
| 10.09.2026 | 24,82 | 24,84 | 24,57 | 24,60 | -1,68% | 817.235,00 |
| 09.09.2026 | 25,15 | 25,24 | 25,01 | 25,02 | -1,07% | 874.203,00 |
| 08.09.2026 | 25,69 | 25,69 | 25,28 | 25,29 | -2,32% | 677.221,00 |