22,700€
-1,73%
Echtzeit-Aktienkurs Koninklijke Philips NV
Bid:
Ask:
Aktienkurse zur Koninklijke Philips NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 26,40 | 26,60 | 26,00 | 26,40 | 0,00% | - |
| 12.02.2026 | 27,10 | 27,20 | 26,30 | 26,40 | -2,58% | 558,00 |
| 11.02.2026 | 27,40 | 27,40 | 26,10 | 27,10 | -1,81% | 388,00 |
| 10.02.2026 | 25,80 | 28,10 | 25,80 | 27,60 | 11,29% | 8.514,00 |
| 09.02.2026 | 24,90 | 25,00 | 24,50 | 24,80 | -0,80% | - |
| 06.02.2026 | 24,00 | 25,00 | 24,00 | 25,00 | 2,04% | - |
| 05.02.2026 | 25,10 | 25,10 | 24,10 | 24,50 | -1,61% | - |
| 04.02.2026 | 24,20 | 25,10 | 24,20 | 24,90 | 1,22% | - |
| 03.02.2026 | 24,00 | 24,80 | 24,00 | 24,60 | 0,00% | - |
| 02.02.2026 | 24,20 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 30.01.2026 | 24,60 | 24,60 | 24,00 | 24,20 | -1,22% | - |
| 29.01.2026 | 24,30 | 24,60 | 24,10 | 24,50 | 1,24% | - |
| 28.01.2026 | 24,50 | 24,70 | 24,20 | 24,20 | -1,63% | - |
| 27.01.2026 | 24,70 | 24,80 | 24,20 | 24,60 | -0,40% | 19,00 |
| 26.01.2026 | 24,70 | 24,90 | 24,60 | 24,70 | -0,40% | - |
| 23.01.2026 | 25,20 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 22.01.2026 | 24,60 | 25,40 | 24,60 | 25,20 | 1,20% | - |
| 21.01.2026 | 24,00 | 25,00 | 24,00 | 24,90 | 2,05% | - |
| 20.01.2026 | 25,30 | 25,40 | 24,20 | 24,40 | -0,41% | - |
| 19.01.2026 | 25,40 | 25,50 | 24,40 | 24,50 | -4,30% | 127,00 |
| 16.01.2026 | 25,60 | 26,20 | 25,40 | 25,60 | -1,54% | - |
| 15.01.2026 | 25,40 | 26,10 | 25,40 | 26,00 | 0,78% | - |
| 14.01.2026 | 25,50 | 25,90 | 25,30 | 25,80 | 1,57% | - |
| 13.01.2026 | 25,50 | 25,80 | 25,30 | 25,40 | -0,78% | - |
| 12.01.2026 | 25,40 | 26,00 | 25,20 | 25,60 | 1,19% | - |
| 09.01.2026 | 24,80 | 25,80 | 24,80 | 25,30 | 0,40% | - |
| 08.01.2026 | 24,60 | 25,40 | 24,60 | 25,20 | 0,80% | 17,00 |
| 07.01.2026 | 24,60 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 06.01.2026 | 24,00 | 24,60 | 23,80 | 24,60 | 2,50% | - |
| 05.01.2026 | 23,10 | 24,00 | 23,10 | 24,00 | 3,45% | - |
| 02.01.2026 | 23,20 | 23,40 | 23,00 | 23,20 | 0,00% | 13.832,00 |
| 30.12.2025 | 23,20 | 23,20 | 23,00 | 23,20 | 0,43% | - |
| 29.12.2025 | 22,80 | 23,20 | 22,80 | 23,10 | 1,76% | - |
| 23.12.2025 | 22,40 | 22,90 | 22,40 | 22,70 | -0,87% | - |
| 22.12.2025 | 22,70 | 23,00 | 22,60 | 22,90 | 0,88% | - |
| 19.12.2025 | 22,40 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 18.12.2025 | 21,80 | 22,80 | 21,80 | 22,50 | 0,90% | - |
| 17.12.2025 | 22,70 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 16.12.2025 | 22,20 | 22,80 | 22,20 | 22,50 | -0,44% | - |
| 15.12.2025 | 22,60 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 12.12.2025 | 22,80 | 23,20 | 22,60 | 22,60 | -2,16% | - |
| 11.12.2025 | 23,20 | 23,20 | 22,80 | 23,10 | 0,43% | - |
| 10.12.2025 | 23,00 | 23,40 | 22,90 | 23,00 | 0,00% | 944,00 |
| 09.12.2025 | 22,80 | 23,30 | 22,80 | 23,00 | -0,86% | - |
| 08.12.2025 | 23,10 | 23,60 | 23,00 | 23,20 | -0,43% | - |
| 05.12.2025 | 22,80 | 23,50 | 22,80 | 23,30 | 1,30% | - |