23,590€
1,57%
Echtzeit-Aktienkurs KONINKL. PHILIPS EO -,20
Bid:
Ask:
Aktienkurse zur KONINKL. PHILIPS EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 23,10 | 23,81 | 23,05 | 23,78 | 2,37% | 21,00 |
| 20.11.2025 | 23,54 | 23,69 | 23,13 | 23,23 | -0,90% | - |
| 19.11.2025 | 23,70 | 23,79 | 23,37 | 23,44 | -0,72% | 146,00 |
| 18.11.2025 | 24,05 | 24,13 | 23,52 | 23,61 | -3,00% | - |
| 17.11.2025 | 24,68 | 24,84 | 24,21 | 24,34 | -1,58% | 100,00 |
| 14.11.2025 | 24,89 | 24,91 | 24,41 | 24,73 | -1,16% | - |
| 13.11.2025 | 25,38 | 25,41 | 24,97 | 25,02 | -1,59% | 35,00 |
| 12.11.2025 | 25,37 | 25,50 | 25,18 | 25,42 | 0,32% | 94,00 |
| 11.11.2025 | 24,47 | 25,34 | 24,42 | 25,34 | 3,47% | - |
| 10.11.2025 | 24,37 | 24,66 | 24,35 | 24,49 | 0,68% | - |
| 07.11.2025 | 24,46 | 24,84 | 24,21 | 24,33 | -0,25% | - |
| 06.11.2025 | 24,39 | 24,85 | 24,31 | 24,39 | -0,81% | 2,00 |
| 05.11.2025 | 24,45 | 24,91 | 24,21 | 24,59 | 0,70% | - |
| 04.11.2025 | 23,64 | 25,01 | 23,51 | 24,42 | 2,20% | 2.937,00 |
| 03.11.2025 | 23,72 | 23,90 | 23,50 | 23,89 | 0,55% | 200,00 |
| 31.10.2025 | 23,65 | 23,88 | 23,54 | 23,76 | 0,21% | 32,00 |
| 30.10.2025 | 23,86 | 23,88 | 23,51 | 23,71 | -0,27% | - |
| 29.10.2025 | 23,52 | 24,03 | 23,41 | 23,78 | 1,08% | - |
| 28.10.2025 | 24,86 | 25,11 | 23,00 | 23,52 | -5,03% | 1.066,00 |
| 27.10.2025 | 24,86 | 25,19 | 24,75 | 24,77 | -0,20% | 80,00 |
| 24.10.2025 | 24,97 | 25,09 | 24,75 | 24,82 | -0,56% | 1.830,00 |
| 23.10.2025 | 24,68 | 24,99 | 24,62 | 24,96 | 0,06% | - |
| 22.10.2025 | 24,48 | 24,94 | 24,43 | 24,94 | 1,63% | - |
| 21.10.2025 | 24,47 | 24,62 | 24,38 | 24,54 | 0,29% | 102,00 |
| 20.10.2025 | 24,45 | 24,56 | 24,24 | 24,47 | 0,78% | - |
| 17.10.2025 | 24,26 | 24,35 | 23,96 | 24,28 | 0,41% | 415,00 |
| 16.10.2025 | 23,92 | 24,37 | 23,87 | 24,18 | 1,15% | 898,00 |
| 15.10.2025 | 23,48 | 23,98 | 23,46 | 23,91 | 1,90% | - |
| 14.10.2025 | 23,76 | 23,77 | 23,22 | 23,46 | -1,30% | - |
| 13.10.2025 | 23,73 | 24,02 | 23,63 | 23,77 | 0,34% | - |
| 10.10.2025 | 24,24 | 24,53 | 23,59 | 23,69 | -2,39% | 1,00 |
| 09.10.2025 | 24,23 | 24,41 | 24,21 | 24,27 | -0,04% | 165,00 |
| 08.10.2025 | 23,92 | 24,36 | 23,91 | 24,28 | 1,44% | 50,00 |
| 07.10.2025 | 23,95 | 24,17 | 23,85 | 23,94 | -0,31% | 67,00 |
| 06.10.2025 | 23,89 | 24,25 | 23,63 | 24,01 | 0,88% | 274,00 |
| 03.10.2025 | 23,67 | 23,85 | 23,65 | 23,80 | 0,74% | - |
| 02.10.2025 | 23,55 | 23,78 | 23,47 | 23,63 | 0,66% | 11,00 |
| 01.10.2025 | 23,17 | 23,60 | 23,12 | 23,47 | 1,71% | - |
| 30.09.2025 | 22,97 | 23,15 | 22,83 | 23,08 | 0,17% | - |
| 29.09.2025 | 22,91 | 23,08 | 22,81 | 23,04 | 0,26% | 436,00 |
| 26.09.2025 | 22,74 | 23,09 | 22,73 | 22,98 | 0,90% | 669,00 |
| 25.09.2025 | 23,34 | 23,38 | 22,34 | 22,77 | -2,44% | 1.289,00 |
| 24.09.2025 | 23,55 | 23,67 | 23,30 | 23,34 | -1,54% | 264,00 |
| 23.09.2025 | 23,77 | 23,78 | 23,53 | 23,71 | -0,32% | 65,00 |
| 22.09.2025 | 23,92 | 23,94 | 23,69 | 23,78 | -0,79% | 83,00 |
| 19.09.2025 | 23,99 | 24,14 | 23,42 | 23,97 | 0,08% | - |
| 18.09.2025 | 23,62 | 23,99 | 23,62 | 23,95 | 1,27% | 213,00 |
| 17.09.2025 | 23,55 | 23,84 | 23,46 | 23,65 | 0,00% | - |
| 16.09.2025 | 23,95 | 24,05 | 23,65 | 23,65 | -1,38% | 2,00 |
| 15.09.2025 | 24,11 | 24,19 | 23,93 | 23,98 | -0,48% | - |
| 12.09.2025 | 24,38 | 24,39 | 23,99 | 24,10 | -0,43% | 20,00 |
| 11.09.2025 | 24,14 | 24,22 | 24,00 | 24,20 | 0,17% | 21,00 |
| 10.09.2025 | 24,02 | 24,48 | 24,01 | 24,16 | 0,50% | 105,00 |
| 09.09.2025 | 23,72 | 24,04 | 23,58 | 24,04 | 1,31% | 632,00 |
| 08.09.2025 | 23,79 | 23,87 | 22,67 | 23,73 | -0,25% | - |
| 05.09.2025 | 23,77 | 23,90 | 23,69 | 23,79 | 0,13% | 669,00 |
| 04.09.2025 | 23,34 | 23,81 | 23,26 | 23,76 | 1,80% | 3,00 |
| 03.09.2025 | 23,20 | 23,44 | 23,12 | 23,34 | 0,56% | - |
| 02.09.2025 | 23,62 | 23,62 | 23,12 | 23,21 | -1,69% | 150,00 |
| 01.09.2025 | 23,55 | 23,69 | 23,29 | 23,61 | 0,21% | 202,00 |
| 29.08.2025 | 23,65 | 23,84 | 23,31 | 23,56 | -0,38% | 2,00 |
| 28.08.2025 | 23,89 | 23,93 | 23,21 | 23,65 | -1,00% | 8,00 |
| 27.08.2025 | 23,91 | 24,50 | 23,74 | 23,89 | -0,17% | 139,00 |
| 26.08.2025 | 23,78 | 24,09 | 23,63 | 23,93 | 0,63% | 10,00 |
| 25.08.2025 | 24,15 | 24,21 | 23,78 | 23,78 | -1,55% | 434,00 |
| 22.08.2025 | 23,60 | 24,19 | 23,53 | 24,16 | 2,31% | 1,00 |
| 21.08.2025 | 23,88 | 23,88 | 23,60 | 23,61 | -1,13% | 91,00 |
| 20.08.2025 | 23,69 | 23,92 | 23,54 | 23,88 | 0,84% | 100,00 |
| 19.08.2025 | 23,59 | 23,87 | 23,47 | 23,68 | 0,42% | - |
| 18.08.2025 | 23,46 | 23,64 | 23,37 | 23,58 | 0,62% | 102,00 |
| 15.08.2025 | 23,44 | 23,50 | 23,30 | 23,44 | 0,02% | - |
| 14.08.2025 | 23,29 | 23,46 | 23,13 | 23,43 | 0,47% | 102,00 |
| 13.08.2025 | 23,22 | 23,41 | 23,08 | 23,32 | 0,39% | 525,00 |
| 12.08.2025 | 23,04 | 23,25 | 23,00 | 23,23 | 0,87% | 265,00 |
| 11.08.2025 | 23,14 | 23,20 | 22,93 | 23,03 | -0,56% | 4,00 |
| 08.08.2025 | 22,85 | 23,20 | 22,82 | 23,16 | 1,38% | 1.000,00 |
| 07.08.2025 | 22,54 | 22,91 | 22,47 | 22,85 | 1,31% | 1,00 |
| 06.08.2025 | 22,82 | 23,01 | 22,54 | 22,55 | -1,10% | - |
| 05.08.2025 | 23,15 | 23,28 | 22,75 | 22,80 | -1,47% | 25,00 |
| 04.08.2025 | 22,94 | 23,14 | 22,74 | 23,14 | 0,87% | 339,00 |
| 01.08.2025 | 22,99 | 23,32 | 22,60 | 22,94 | -0,20% | 2,00 |
| 31.07.2025 | 23,43 | 23,51 | 22,77 | 22,99 | -1,75% | 6,00 |
| 30.07.2025 | 24,24 | 24,39 | 23,37 | 23,40 | -3,47% | 472,00 |
| 29.07.2025 | 22,30 | 24,92 | 22,30 | 24,24 | 9,78% | 5.770,00 |
| 28.07.2025 | 22,29 | 22,65 | 21,98 | 22,08 | -0,94% | 1,00 |
| 25.07.2025 | 22,00 | 22,29 | 21,89 | 22,29 | 1,20% | 2,00 |
| 24.07.2025 | 21,96 | 22,14 | 21,80 | 22,02 | 0,27% | 156,00 |
| 23.07.2025 | 21,41 | 21,98 | 21,40 | 21,96 | 3,05% | 907,00 |
| 22.07.2025 | 21,00 | 21,32 | 20,96 | 21,31 | 1,48% | - |
| 21.07.2025 | 21,22 | 21,30 | 20,87 | 21,00 | -1,08% | - |
| 18.07.2025 | 21,30 | 21,43 | 21,14 | 21,23 | -0,14% | 7.763,00 |
| 17.07.2025 | 20,96 | 21,27 | 20,87 | 21,26 | 1,48% | 517,00 |
| 16.07.2025 | 20,87 | 20,96 | 20,67 | 20,95 | 0,43% | - |
| 15.07.2025 | 20,68 | 20,94 | 20,57 | 20,86 | 0,89% | - |
| 14.07.2025 | 20,55 | 20,74 | 20,34 | 20,68 | 0,12% | 3.700,00 |
| 11.07.2025 | 21,07 | 21,07 | 0,00 | 20,65 | -1,92% | 12,00 |
| 10.07.2025 | 20,63 | 21,18 | 20,62 | 21,06 | 1,99% | - |
| 09.07.2025 | 20,54 | 20,74 | 20,43 | 20,65 | 0,54% | - |
| 08.07.2025 | 20,39 | 20,68 | 20,26 | 20,54 | 0,66% | 50,00 |
| 07.07.2025 | 20,42 | 20,62 | 19,90 | 20,40 | -0,07% | 428,00 |