23,785€
-0,34%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 23,82 | 23,92 | 23,61 | 23,85 | -0,08% | 256,00 |
| 26.10.2026 | 24,09 | 24,14 | 23,74 | 23,87 | -0,56% | 3.014,00 |
| 23.10.2026 | 23,94 | 24,10 | 23,81 | 24,00 | 0,08% | 5.193,00 |
| 22.10.2026 | 23,29 | 23,99 | 23,22 | 23,98 | 2,70% | 6.552,00 |
| 21.10.2026 | 23,20 | 23,47 | 22,88 | 23,35 | 0,91% | 7.860,00 |
| 20.10.2026 | 22,70 | 23,19 | 22,67 | 23,14 | 1,85% | 2.158,00 |
| 19.10.2026 | 23,01 | 23,06 | 22,69 | 22,72 | -0,76% | 14.112,00 |
| 16.10.2026 | 22,80 | 23,18 | 22,66 | 22,90 | 0,75% | 3.710,00 |
| 15.10.2026 | 22,76 | 22,77 | 22,71 | 22,73 | 1,52% | - |
| 14.10.2026 | 22,22 | 22,53 | 22,17 | 22,39 | 0,83% | 7.105,00 |
| 13.10.2026 | 22,14 | 22,55 | 22,00 | 22,20 | 0,14% | 601,00 |
| 12.10.2026 | 21,69 | 22,21 | 21,53 | 22,17 | 2,45% | 17.096,00 |
| 09.10.2026 | 21,74 | 22,04 | 21,42 | 21,64 | -0,21% | 5.928,00 |
| 08.10.2026 | 21,45 | 21,69 | 21,26 | 21,69 | 0,84% | 405,00 |
| 07.10.2026 | 21,45 | 21,84 | 21,37 | 21,51 | 0,23% | 2.832,00 |
| 06.10.2026 | 21,35 | 21,82 | 21,34 | 21,46 | 0,66% | 7.094,00 |
| 05.10.2026 | 21,26 | 21,39 | 21,11 | 21,32 | 0,14% | 445,00 |
| 02.10.2026 | 21,24 | 21,41 | 21,11 | 21,29 | 0,54% | 435,00 |
| 01.10.2026 | 21,49 | 21,61 | 21,13 | 21,17 | -1,79% | 2.502,00 |
| 30.09.2026 | 21,91 | 21,93 | 21,51 | 21,56 | -1,26% | 4.280,00 |
| 29.09.2026 | 22,02 | 22,08 | 21,64 | 21,83 | -1,13% | 4.801,00 |
| 28.09.2026 | 21,78 | 22,33 | 21,78 | 22,08 | 0,73% | 27.557,00 |
| 25.09.2026 | 21,62 | 21,95 | 21,56 | 21,92 | 1,76% | 4.770,00 |
| 24.09.2026 | 21,47 | 21,77 | 21,39 | 21,54 | 0,28% | 7.323,00 |
| 23.09.2026 | 21,90 | 21,95 | 21,46 | 21,48 | -1,51% | 4.831,00 |
| 22.09.2026 | 21,77 | 21,98 | 21,65 | 21,81 | 0,28% | 2.160,00 |
| 21.09.2026 | 21,64 | 21,83 | 21,53 | 21,75 | 1,16% | 1.620,00 |
| 18.09.2026 | 21,60 | 21,67 | 21,36 | 21,50 | 0,00% | 2.549,00 |
| 17.09.2026 | 21,70 | 21,82 | 21,45 | 21,50 | -0,42% | 29,00 |
| 16.09.2026 | 21,60 | 21,78 | 21,49 | 21,59 | 0,05% | 4.005,00 |
| 15.09.2026 | 21,63 | 21,80 | 21,48 | 21,58 | -0,64% | 2.250,00 |
| 14.09.2026 | 21,18 | 21,83 | 21,17 | 21,72 | 1,78% | 4.637,00 |
| 11.09.2026 | 21,40 | 21,56 | 21,11 | 21,34 | 0,57% | 10.840,00 |
| 10.09.2026 | 21,59 | 21,69 | 21,20 | 21,22 | -1,35% | 4.195,00 |
| 09.09.2026 | 21,84 | 21,87 | 21,49 | 21,51 | -1,13% | 3.742,00 |
| 08.09.2026 | 22,08 | 22,33 | 21,76 | 21,76 | -1,52% | 3.587,00 |
| 07.09.2026 | 22,31 | 22,67 | 21,94 | 22,09 | -1,10% | 3.635,00 |
| 04.09.2026 | 22,43 | 22,58 | 22,30 | 22,34 | -0,27% | 2.024,00 |
| 03.09.2026 | 22,77 | 22,85 | 22,01 | 22,40 | -1,69% | 6.267,00 |
| 02.09.2026 | 22,98 | 23,17 | 22,73 | 22,78 | -0,70% | 5.283,00 |
| 01.09.2026 | 22,92 | 23,32 | 22,87 | 22,94 | 0,33% | 3.600,00 |
| 31.08.2026 | 22,99 | 23,13 | 22,85 | 22,87 | -0,82% | 3.703,00 |
| 28.08.2026 | 23,18 | 23,35 | 23,01 | 23,06 | -0,22% | 3.887,00 |
| 27.08.2026 | 23,32 | 23,34 | 22,87 | 23,11 | -0,24% | 6.086,00 |
| 26.08.2026 | 23,53 | 23,64 | 23,13 | 23,16 | -1,47% | 7.330,00 |
| 25.08.2026 | 23,68 | 23,71 | 23,37 | 23,51 | -0,42% | 2.197,00 |
| 24.08.2026 | 23,47 | 23,79 | 23,45 | 23,61 | 0,51% | 3.184,00 |
| 21.08.2026 | 23,57 | 23,71 | 23,29 | 23,49 | -0,32% | 2.050,00 |
| 20.08.2026 | 23,77 | 23,82 | 23,55 | 23,56 | -0,34% | 3.900,00 |
| 19.08.2026 | 23,40 | 23,75 | 23,37 | 23,64 | 4,56% | 3.394,00 |
| 05.05.2026 | 22,51 | 22,85 | 22,38 | 22,61 | 0,67% | 9.356,00 |
| 04.05.2026 | 22,48 | 22,80 | 22,36 | 22,46 | 0,04% | 7.153,00 |
| 30.04.2026 | 21,93 | 22,55 | 21,69 | 22,45 | 2,44% | 3.491,00 |
| 29.04.2026 | 23,26 | 23,28 | 21,45 | 21,92 | -5,38% | 7.413,00 |
| 28.04.2026 | 23,49 | 23,54 | 23,01 | 23,16 | -1,38% | 1.148,00 |
| 27.04.2026 | 23,37 | 23,61 | 23,24 | 23,49 | 0,30% | 1.980,00 |
| 24.04.2026 | 23,67 | 23,69 | 23,24 | 23,42 | -1,12% | 1.266,00 |
| 23.04.2026 | 23,96 | 24,06 | 23,51 | 23,68 | -1,82% | 13.138,00 |
| 22.04.2026 | 24,49 | 24,52 | 24,08 | 24,12 | -0,45% | 5.802,00 |
| 21.04.2026 | 24,81 | 24,92 | 24,16 | 24,23 | -2,16% | 2.462,00 |
| 20.04.2026 | 24,96 | 25,09 | 24,72 | 24,77 | -1,94% | 2.347,00 |
| 17.04.2026 | 24,35 | 25,39 | 24,34 | 25,26 | 3,95% | 3.716,00 |
| 16.04.2026 | 24,79 | 24,94 | 24,28 | 24,30 | -1,42% | 15.111,00 |
| 15.04.2026 | 24,62 | 24,89 | 24,62 | 24,65 | 0,00% | 2.332,00 |
| 14.04.2026 | 24,23 | 24,79 | 24,23 | 24,65 | 1,46% | 2.473,00 |
| 13.04.2026 | 23,93 | 24,38 | 23,85 | 24,29 | 0,60% | 7.558,00 |
| 10.04.2026 | 24,06 | 24,61 | 23,99 | 24,15 | 0,46% | 7.316,00 |
| 09.04.2026 | 23,92 | 24,15 | 23,74 | 24,04 | -0,04% | 7.017,00 |
| 08.04.2026 | 24,19 | 24,35 | 23,89 | 24,05 | 3,11% | 6.844,00 |
| 07.04.2026 | 23,50 | 23,76 | 23,01 | 23,32 | -0,74% | 6.218,00 |
| 02.04.2026 | 23,04 | 23,77 | 23,03 | 23,50 | -0,30% | 158,00 |
| 01.04.2026 | 23,79 | 23,99 | 23,27 | 23,57 | -0,63% | 4.735,00 |
| 31.03.2026 | 23,39 | 23,80 | 23,12 | 23,72 | 2,48% | 3.615,00 |
| 30.03.2026 | 23,27 | 23,67 | 23,03 | 23,14 | -0,22% | 5.640,00 |
| 27.03.2026 | 23,83 | 23,88 | 23,17 | 23,19 | -1,51% | 6.165,00 |
| 26.03.2026 | 23,60 | 23,99 | 23,47 | 23,55 | -0,76% | 824,00 |
| 25.03.2026 | 23,30 | 23,86 | 23,18 | 23,73 | 2,35% | 1.566,00 |
| 24.03.2026 | 22,87 | 23,33 | 22,86 | 23,18 | 0,35% | 1.143,00 |
| 23.03.2026 | 22,40 | 23,44 | 22,02 | 23,10 | 1,72% | 3.055,00 |
| 20.03.2026 | 23,01 | 23,29 | 22,57 | 22,71 | -1,60% | 4.665,00 |
| 19.03.2026 | 23,79 | 23,85 | 22,92 | 23,08 | -2,86% | 8.828,00 |
| 18.03.2026 | 24,96 | 24,97 | 23,75 | 23,76 | -3,04% | 930,00 |
| 17.03.2026 | 24,44 | 24,83 | 24,36 | 24,51 | -0,12% | 7.800,00 |
| 16.03.2026 | 24,49 | 24,67 | 24,17 | 24,54 | 0,20% | 725,00 |
| 13.03.2026 | 24,59 | 24,78 | 24,29 | 24,49 | -0,16% | 2.015,00 |
| 12.03.2026 | 24,66 | 24,92 | 24,44 | 24,53 | -1,17% | 2.697,00 |
| 11.03.2026 | 25,05 | 25,10 | 24,55 | 24,82 | -0,66% | 5.226,00 |
| 10.03.2026 | 25,11 | 25,71 | 24,90 | 24,98 | -1,21% | 780,00 |
| 09.03.2026 | 24,52 | 25,36 | 24,12 | 25,29 | 1,46% | 3.485,00 |
| 06.03.2026 | 25,67 | 25,84 | 24,83 | 24,92 | -2,43% | 2.018,00 |
| 05.03.2026 | 26,25 | 26,51 | 25,37 | 25,54 | -3,84% | 4.546,00 |
| 04.03.2026 | 25,83 | 26,57 | 25,75 | 26,56 | 1,70% | 2.384,00 |
| 03.03.2026 | 26,35 | 26,37 | 25,40 | 26,12 | -1,97% | 4.490,00 |
| 02.03.2026 | 26,49 | 26,70 | 26,17 | 26,64 | -1,61% | 2.091,00 |
| 27.02.2026 | 27,03 | 27,23 | 26,88 | 27,08 | -0,39% | 3.980,00 |
| 26.02.2026 | 26,59 | 27,19 | 26,33 | 27,18 | 2,01% | 3.190,00 |
| 25.02.2026 | 26,68 | 26,81 | 26,36 | 26,65 | -0,39% | 283,00 |
| 24.02.2026 | 26,54 | 26,99 | 26,46 | 26,75 | 1,02% | 2.610,00 |
| 23.02.2026 | 26,31 | 26,58 | 26,20 | 26,48 | -0,21% | 1.023,00 |
| 20.02.2026 | 26,35 | 26,54 | 26,08 | 26,54 | 0,89% | 3.328,00 |