23,100€
1,32%
Echtzeit-Aktienkurs Kon. Philips Electronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Kon. Philips Electronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 20.10.2026 | 22,60 | 23,20 | 22,60 | 23,20 | 1,75% | - |
| 19.10.2026 | 23,00 | 23,10 | 22,00 | 22,80 | -0,87% | - |
| 16.10.2026 | 22,80 | 23,20 | 22,60 | 23,00 | 4,55% | 66,00 |
| 15.10.2026 | 22,70 | 22,70 | 22,00 | 22,00 | -1,79% | - |
| 14.10.2026 | 22,30 | 22,50 | 22,10 | 22,40 | 0,45% | - |
| 13.10.2026 | 22,00 | 22,60 | 22,00 | 22,30 | 0,45% | - |
| 12.10.2026 | 21,70 | 22,20 | 21,60 | 22,20 | 2,30% | 4.245,00 |
| 09.10.2026 | 21,70 | 22,00 | 21,40 | 21,70 | -2,25% | - |
| 08.10.2026 | 21,60 | 22,20 | 21,20 | 22,20 | 2,78% | 442,00 |
| 07.10.2026 | 21,60 | 21,80 | 21,50 | 21,60 | 0,47% | - |
| 06.10.2026 | 21,40 | 21,80 | 21,30 | 21,50 | -2,71% | - |
| 05.10.2026 | 21,30 | 22,10 | 21,10 | 22,10 | 4,25% | 368,00 |
| 02.10.2026 | 21,20 | 21,40 | 21,10 | 21,20 | 0,47% | - |
| 01.10.2026 | 21,50 | 22,00 | 21,10 | 21,10 | -1,86% | - |
| 30.09.2026 | 21,90 | 22,00 | 21,50 | 21,50 | -3,59% | - |
| 29.09.2026 | 22,20 | 22,30 | 21,60 | 22,30 | 1,36% | - |
| 28.09.2026 | 21,80 | 22,40 | 21,80 | 22,00 | 0,00% | - |
| 25.09.2026 | 21,60 | 22,00 | 21,50 | 22,00 | 1,38% | - |
| 24.09.2026 | 21,40 | 22,20 | 21,40 | 21,70 | 1,40% | - |
| 23.09.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -2,28% | 184,00 |
| 22.09.2026 | 21,60 | 22,00 | 21,60 | 21,90 | 0,46% | - |
| 21.09.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 18.09.2026 | 21,60 | 21,70 | 21,30 | 21,40 | -0,93% | - |
| 17.09.2026 | 21,60 | 21,80 | 21,40 | 21,60 | -2,26% | - |
| 16.09.2026 | 21,50 | 22,10 | 21,40 | 22,10 | 2,79% | 138,00 |
| 15.09.2026 | 21,80 | 21,80 | 21,40 | 21,50 | -1,38% | - |
| 14.09.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 2,35% | - |
| 11.09.2026 | 21,40 | 21,60 | 21,10 | 21,30 | 0,00% | - |
| 10.09.2026 | 21,60 | 21,60 | 21,10 | 21,30 | -2,74% | - |
| 09.09.2026 | 22,00 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 08.09.2026 | 22,00 | 22,40 | 21,70 | 21,70 | -1,36% | 2.925,00 |
| 07.09.2026 | 22,00 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 04.09.2026 | 22,30 | 22,90 | 22,20 | 22,40 | 0,45% | - |
| 03.09.2026 | 22,80 | 22,80 | 22,00 | 22,30 | -1,76% | - |
| 02.09.2026 | 23,00 | 23,10 | 22,70 | 22,70 | -1,30% | - |
| 01.09.2026 | 22,80 | 23,40 | 22,80 | 23,00 | 0,88% | - |
| 31.08.2026 | 23,10 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 28.08.2026 | 22,80 | 23,60 | 22,80 | 23,20 | 0,87% | - |
| 27.08.2026 | 23,20 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 26.08.2026 | 23,60 | 23,60 | 22,80 | 23,00 | -1,71% | - |
| 25.08.2026 | 23,60 | 23,60 | 23,30 | 23,40 | -0,43% | - |
| 24.08.2026 | 23,60 | 23,80 | 23,40 | 23,50 | 0,43% | - |
| 21.08.2026 | 23,60 | 23,70 | 23,20 | 23,40 | -0,85% | - |
| 20.08.2026 | 23,80 | 23,80 | 23,50 | 23,60 | 2,16% | - |
| 19.08.2026 | 23,30 | 23,70 | 23,00 | 23,10 | 1,76% | - |
| 05.05.2026 | 22,00 | 22,80 | 22,00 | 22,70 | 0,89% | - |
| 04.05.2026 | 22,40 | 22,80 | 22,20 | 22,50 | 0,45% | - |
| 30.04.2026 | 21,60 | 22,50 | 21,60 | 22,40 | 1,82% | - |
| 29.04.2026 | 22,80 | 23,00 | 21,40 | 22,00 | -4,76% | 4.913,00 |
| 28.04.2026 | 23,50 | 23,60 | 23,00 | 23,10 | -1,28% | 6,00 |
| 27.04.2026 | 23,50 | 23,60 | 23,20 | 23,40 | -0,43% | - |
| 24.04.2026 | 23,20 | 23,60 | 23,20 | 23,50 | -0,42% | - |
| 23.04.2026 | 23,80 | 24,00 | 23,40 | 23,60 | -2,48% | - |
| 22.04.2026 | 24,00 | 24,40 | 24,00 | 24,20 | 0,00% | - |
| 21.04.2026 | 24,70 | 25,00 | 24,20 | 24,20 | -2,02% | 1.219,00 |
| 20.04.2026 | 25,20 | 25,20 | 24,70 | 24,70 | -1,98% | 28,00 |
| 17.04.2026 | 24,00 | 25,40 | 24,00 | 25,20 | 3,28% | - |
| 16.04.2026 | 24,70 | 25,00 | 24,20 | 24,40 | -0,81% | 606,00 |
| 15.04.2026 | 24,20 | 25,00 | 24,20 | 24,60 | 0,00% | - |
| 14.04.2026 | 24,30 | 24,80 | 24,20 | 24,60 | 1,65% | 14,00 |
| 13.04.2026 | 24,20 | 24,30 | 23,80 | 24,20 | 0,41% | - |
| 10.04.2026 | 23,60 | 24,60 | 23,60 | 24,10 | 0,42% | - |
| 09.04.2026 | 24,00 | 24,20 | 23,80 | 24,00 | 0,00% | - |
| 08.04.2026 | 23,00 | 24,60 | 23,00 | 24,00 | 3,45% | 14.500,00 |
| 07.04.2026 | 23,50 | 23,80 | 23,00 | 23,20 | -0,85% | 14,00 |
| 02.04.2026 | 23,20 | 23,80 | 23,20 | 23,40 | -0,85% | 48,00 |
| 01.04.2026 | 23,60 | 24,00 | 23,20 | 23,60 | -0,84% | - |
| 31.03.2026 | 23,20 | 23,80 | 23,10 | 23,80 | 2,59% | - |
| 30.03.2026 | 22,80 | 23,60 | 22,80 | 23,20 | 0,00% | - |
| 27.03.2026 | 23,60 | 24,10 | 22,90 | 23,20 | -1,69% | - |
| 26.03.2026 | 23,70 | 24,00 | 23,40 | 23,60 | -0,84% | - |
| 25.03.2026 | 23,00 | 24,00 | 23,00 | 23,80 | 3,03% | - |
| 24.03.2026 | 23,20 | 23,60 | 22,90 | 23,10 | 0,43% | 150,00 |
| 23.03.2026 | 22,70 | 23,50 | 22,00 | 23,00 | 1,32% | 22,00 |
| 20.03.2026 | 23,10 | 23,40 | 22,50 | 22,70 | -1,73% | - |
| 19.03.2026 | 23,60 | 23,80 | 23,00 | 23,10 | -2,94% | - |
| 18.03.2026 | 24,60 | 24,80 | 23,80 | 23,80 | -3,25% | - |
| 17.03.2026 | 24,70 | 25,10 | 24,40 | 24,60 | 0,00% | - |
| 16.03.2026 | 24,00 | 24,70 | 24,00 | 24,60 | 0,82% | 12,00 |
| 13.03.2026 | 24,70 | 24,80 | 24,30 | 24,40 | -0,81% | - |
| 12.03.2026 | 25,00 | 25,30 | 24,40 | 24,60 | -0,81% | - |
| 11.03.2026 | 24,80 | 25,00 | 24,40 | 24,80 | -0,40% | - |
| 10.03.2026 | 25,20 | 25,80 | 24,90 | 24,90 | -1,19% | - |
| 09.03.2026 | 25,00 | 26,00 | 24,10 | 25,20 | 0,80% | - |
| 06.03.2026 | 25,20 | 25,80 | 24,80 | 25,00 | -2,34% | 55,00 |
| 05.03.2026 | 26,70 | 26,70 | 25,30 | 25,60 | -3,40% | - |
| 04.03.2026 | 26,20 | 26,60 | 25,80 | 26,50 | 1,15% | - |
| 03.03.2026 | 26,80 | 26,80 | 25,40 | 26,20 | -1,50% | - |
| 02.03.2026 | 27,30 | 27,40 | 26,20 | 26,60 | -1,48% | 641,00 |
| 27.02.2026 | 27,20 | 27,20 | 26,90 | 27,00 | -0,37% | - |
| 26.02.2026 | 26,20 | 27,20 | 26,20 | 27,10 | 1,88% | - |
| 25.02.2026 | 26,80 | 26,80 | 26,40 | 26,60 | -0,75% | - |
| 24.02.2026 | 26,60 | 27,00 | 26,40 | 26,80 | 1,52% | - |
| 23.02.2026 | 26,80 | 26,80 | 26,20 | 26,40 | -0,75% | - |
| 20.02.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 0,76% | 1.008,00 |
| 19.02.2026 | 26,60 | 26,80 | 26,20 | 26,40 | -1,49% | - |
| 18.02.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 1,52% | - |
| 17.02.2026 | 26,30 | 26,50 | 26,00 | 26,40 | 2,33% | 480,00 |
| 16.02.2026 | 26,00 | 26,20 | 25,80 | 25,80 | -2,27% | 85,00 |