29,285€
3,85%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 28,20 | 29,45 | 28,09 | 29,31 | 3,92% | 1.362,00 |
| 26.09.2024 | 27,95 | 28,48 | 27,86 | 28,20 | 1,46% | 202,00 |
| 25.09.2024 | 27,58 | 28,12 | 27,40 | 27,80 | 0,80% | 42,00 |
| 24.09.2024 | 27,12 | 27,63 | 27,12 | 27,58 | 1,73% | - |
| 23.09.2024 | 27,45 | 27,59 | 27,11 | 27,11 | -1,26% | 180,00 |
| 20.09.2024 | 27,83 | 27,83 | 27,22 | 27,45 | -1,37% | 400,00 |
| 19.09.2024 | 27,83 | 28,15 | 27,73 | 27,83 | -0,05% | 1.797,00 |
| 18.09.2024 | 28,02 | 28,10 | 27,65 | 27,85 | -0,62% | 282,00 |
| 17.09.2024 | 27,85 | 28,37 | 27,55 | 28,02 | 0,68% | 1.295,00 |
| 16.09.2024 | 27,81 | 27,92 | 27,55 | 27,83 | 0,09% | 50,00 |
| 13.09.2024 | 27,82 | 28,06 | 27,57 | 27,81 | -0,04% | 126,00 |
| 12.09.2024 | 27,62 | 27,99 | 27,62 | 27,82 | 0,65% | 1.160,00 |
| 11.09.2024 | 26,98 | 27,84 | 26,89 | 27,64 | 2,47% | 239,00 |
| 10.09.2024 | 27,20 | 27,20 | 26,74 | 26,97 | -0,95% | - |
| 09.09.2024 | 27,33 | 27,49 | 27,14 | 27,23 | -0,02% | - |
| 06.09.2024 | 26,87 | 27,33 | 26,74 | 27,24 | 1,32% | 37,00 |
| 05.09.2024 | 26,87 | 27,25 | 26,79 | 26,88 | -0,02% | 61,00 |
| 04.09.2024 | 26,84 | 27,01 | 26,35 | 26,89 | -0,44% | - |
| 03.09.2024 | 27,33 | 27,41 | 26,94 | 27,01 | -1,19% | 159,00 |
| 02.09.2024 | 27,16 | 27,49 | 27,08 | 27,33 | 0,51% | 152,00 |
| 30.08.2024 | 27,52 | 27,69 | 27,08 | 27,19 | -1,06% | 450,00 |
| 29.08.2024 | 27,61 | 27,83 | 27,45 | 27,48 | -0,36% | 570,00 |
| 28.08.2024 | 26,98 | 27,67 | 26,88 | 27,58 | 2,24% | 200,00 |
| 27.08.2024 | 26,91 | 27,10 | 26,89 | 26,98 | 0,26% | 2,00 |
| 26.08.2024 | 26,94 | 27,14 | 26,88 | 26,91 | -0,28% | - |
| 23.08.2024 | 26,88 | 27,18 | 26,85 | 26,98 | 0,37% | 323,00 |
| 22.08.2024 | 26,70 | 27,14 | 26,60 | 26,88 | 0,69% | 815,00 |
| 21.08.2024 | 26,37 | 26,74 | 26,31 | 26,70 | 1,42% | 263,00 |
| 20.08.2024 | 26,48 | 26,53 | 26,27 | 26,32 | -0,47% | 50,00 |
| 19.08.2024 | 26,36 | 26,59 | 26,34 | 26,45 | 0,34% | 300,00 |
| 16.08.2024 | 26,34 | 26,46 | 26,16 | 26,36 | 0,19% | 113,00 |
| 15.08.2024 | 25,98 | 26,37 | 25,96 | 26,31 | 1,25% | 131,00 |
| 14.08.2024 | 25,87 | 26,14 | 25,85 | 25,98 | 0,44% | - |
| 13.08.2024 | 25,96 | 26,13 | 25,74 | 25,87 | -0,17% | 252,00 |
| 12.08.2024 | 26,38 | 26,45 | 25,90 | 25,91 | -1,63% | - |
| 09.08.2024 | 26,60 | 26,78 | 26,12 | 26,34 | -1,14% | - |
| 08.08.2024 | 26,39 | 26,69 | 26,21 | 26,65 | 1,29% | 800,00 |
| 07.08.2024 | 25,92 | 26,79 | 25,85 | 26,31 | 1,58% | 19,00 |
| 06.08.2024 | 25,60 | 26,29 | 25,55 | 25,90 | 1,03% | 320,00 |
| 05.08.2024 | 26,10 | 26,23 | 25,12 | 25,63 | -1,59% | 3.477,00 |
| 02.08.2024 | 25,63 | 26,38 | 25,39 | 26,05 | 0,87% | 122,00 |
| 01.08.2024 | 26,09 | 26,18 | 25,65 | 25,82 | -0,96% | 22,00 |
| 31.07.2024 | 26,46 | 26,66 | 25,92 | 26,07 | -1,31% | 178,00 |
| 30.07.2024 | 26,98 | 27,25 | 26,20 | 26,42 | -2,00% | 918,00 |
| 29.07.2024 | 23,88 | 27,35 | 23,88 | 26,96 | 13,04% | 8.328,00 |
| 26.07.2024 | 23,71 | 23,93 | 23,65 | 23,85 | 0,57% | 92,00 |
| 25.07.2024 | 23,88 | 24,14 | 23,59 | 23,71 | -0,84% | 310,00 |
| 24.07.2024 | 23,94 | 24,15 | 23,75 | 23,91 | -0,10% | 109,00 |
| 23.07.2024 | 24,33 | 24,36 | 23,81 | 23,94 | -1,56% | - |
| 22.07.2024 | 23,78 | 24,43 | 23,77 | 24,32 | 2,31% | 2,00 |
| 19.07.2024 | 23,88 | 23,94 | 23,59 | 23,77 | -0,48% | 153,00 |
| 18.07.2024 | 23,63 | 24,11 | 23,61 | 23,88 | 1,14% | 131,00 |
| 17.07.2024 | 23,87 | 23,87 | 23,35 | 23,61 | -0,99% | 111,00 |
| 16.07.2024 | 24,03 | 24,09 | 23,67 | 23,85 | -0,69% | 985,00 |
| 15.07.2024 | 24,50 | 24,64 | 23,92 | 24,01 | -1,90% | - |
| 12.07.2024 | 24,61 | 24,72 | 24,48 | 24,48 | -0,49% | - |
| 11.07.2024 | 24,43 | 24,73 | 24,22 | 24,60 | 0,78% | 1.577,00 |
| 10.07.2024 | 24,32 | 24,54 | 24,28 | 24,41 | 0,41% | 21,00 |
| 09.07.2024 | 24,39 | 24,55 | 24,26 | 24,31 | -0,27% | 50,00 |
| 08.07.2024 | 24,71 | 24,85 | 24,18 | 24,37 | -1,34% | 1.175,00 |
| 05.07.2024 | 24,27 | 24,73 | 24,24 | 24,70 | 1,81% | 4,00 |
| 04.07.2024 | 23,96 | 24,57 | 23,94 | 24,26 | 1,23% | 158,00 |
| 03.07.2024 | 23,60 | 24,12 | 23,45 | 23,97 | 1,65% | 4,00 |
| 02.07.2024 | 23,33 | 23,59 | 23,06 | 23,58 | 0,75% | 2.756,00 |
| 01.07.2024 | 23,63 | 23,99 | 23,31 | 23,40 | -1,02% | 102,00 |
| 28.06.2024 | 24,01 | 24,08 | 23,46 | 23,64 | -1,52% | 355,00 |
| 27.06.2024 | 24,16 | 24,18 | 23,83 | 24,01 | -0,56% | 236,00 |
| 26.06.2024 | 23,85 | 24,55 | 23,81 | 24,14 | 1,49% | 2.198,00 |
| 25.06.2024 | 24,39 | 24,40 | 23,71 | 23,79 | -2,36% | 3,00 |
| 24.06.2024 | 24,53 | 24,66 | 24,04 | 24,36 | -0,73% | 1.251,00 |
| 21.06.2024 | 24,53 | 24,79 | 24,45 | 24,54 | 0,04% | - |
| 20.06.2024 | 24,07 | 24,63 | 24,04 | 24,53 | 1,91% | 630,00 |
| 19.06.2024 | 24,03 | 24,15 | 23,86 | 24,07 | 0,17% | - |
| 18.06.2024 | 23,81 | 24,14 | 23,71 | 24,03 | 0,90% | 2.555,00 |
| 17.06.2024 | 24,07 | 24,13 | 23,58 | 23,82 | -1,06% | 3,00 |
| 14.06.2024 | 24,12 | 24,28 | 23,88 | 24,07 | -0,17% | - |
| 13.06.2024 | 24,29 | 24,40 | 24,04 | 24,11 | -0,78% | - |
| 12.06.2024 | 24,24 | 24,67 | 24,17 | 24,30 | 0,25% | 32,00 |
| 11.06.2024 | 24,41 | 24,65 | 24,24 | 24,24 | -0,70% | - |
| 10.06.2024 | 24,31 | 24,51 | 24,07 | 24,41 | 0,29% | 40,00 |
| 07.06.2024 | 24,16 | 24,75 | 24,09 | 24,34 | 0,77% | 9,00 |
| 06.06.2024 | 24,32 | 24,39 | 23,97 | 24,16 | -0,70% | 81,00 |
| 05.06.2024 | 24,38 | 24,50 | 24,01 | 24,33 | -0,23% | 126,00 |
| 04.06.2024 | 24,54 | 24,55 | 24,17 | 24,38 | -0,69% | 339,00 |
| 03.06.2024 | 25,06 | 25,11 | 24,45 | 24,55 | -1,86% | 116,00 |
| 31.05.2024 | 25,23 | 25,26 | 24,85 | 25,02 | -0,71% | 8,00 |
| 30.05.2024 | 25,20 | 25,34 | 24,96 | 25,20 | 0,36% | 84,00 |
| 29.05.2024 | 25,19 | 25,34 | 25,01 | 25,11 | -0,32% | 311,00 |
| 28.05.2024 | 24,96 | 25,36 | 24,90 | 25,19 | 0,90% | 721,00 |
| 27.05.2024 | 24,88 | 24,99 | 24,80 | 24,96 | 0,32% | 925,00 |
| 24.05.2024 | 24,45 | 24,95 | 24,26 | 24,88 | 1,76% | 75,00 |
| 23.05.2024 | 25,24 | 25,35 | 24,39 | 24,45 | -2,67% | 534,00 |
| 22.05.2024 | 25,29 | 25,30 | 24,94 | 25,12 | -0,65% | 45,00 |
| 21.05.2024 | 25,24 | 25,38 | 25,03 | 25,29 | 0,18% | 2.417,00 |
| 20.05.2024 | 25,70 | 25,91 | 25,19 | 25,24 | -1,79% | 1.039,00 |
| 17.05.2024 | 25,21 | 25,92 | 25,21 | 25,70 | 1,84% | 36,00 |
| 16.05.2024 | 25,19 | 25,65 | 25,14 | 25,24 | 0,20% | 100,00 |
| 15.05.2024 | 25,00 | 25,42 | 24,98 | 25,19 | 0,76% | 2.089,00 |
| 14.05.2024 | 25,01 | 25,24 | 24,91 | 25,00 | -0,04% | 165,00 |
| 13.05.2024 | 25,01 | 25,58 | 24,97 | 25,01 | 0,12% | 1.868,00 |