24,890€
-1,89%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,53 | 25,84 | 24,78 | 24,87 | -1,97% | 195,00 |
| 05.03.2026 | 26,36 | 26,51 | 25,36 | 25,37 | -4,21% | - |
| 04.03.2026 | 25,88 | 26,53 | 25,68 | 26,49 | 2,46% | 20,00 |
| 03.03.2026 | 26,54 | 26,54 | 25,40 | 25,85 | -2,65% | 344,00 |
| 02.03.2026 | 26,90 | 26,90 | 26,15 | 26,56 | -1,79% | 717,00 |
| 27.02.2026 | 27,06 | 27,23 | 26,89 | 27,04 | -0,22% | - |
| 26.02.2026 | 26,65 | 27,10 | 26,32 | 27,10 | 1,75% | - |
| 25.02.2026 | 26,68 | 26,80 | 26,36 | 26,64 | -0,15% | - |
| 24.02.2026 | 26,53 | 26,99 | 26,47 | 26,68 | 1,12% | 100,00 |
| 23.02.2026 | 26,47 | 26,58 | 26,20 | 26,38 | -0,15% | 1.100,00 |
| 20.02.2026 | 26,32 | 26,50 | 26,08 | 26,42 | 0,72% | 37,00 |
| 19.02.2026 | 26,60 | 26,82 | 26,18 | 26,23 | -1,26% | 188,00 |
| 18.02.2026 | 26,36 | 26,74 | 26,04 | 26,57 | 1,26% | 729,00 |
| 17.02.2026 | 25,78 | 26,27 | 25,72 | 26,24 | 1,76% | 76,00 |
| 16.02.2026 | 26,26 | 26,47 | 25,78 | 25,78 | -1,92% | 344,00 |
| 13.02.2026 | 26,47 | 26,82 | 26,03 | 26,29 | -1,68% | 256,00 |
| 12.02.2026 | 26,91 | 27,27 | 26,46 | 26,74 | 0,45% | 1.025,00 |
| 11.02.2026 | 27,70 | 27,72 | 26,06 | 26,62 | -4,19% | 828,00 |
| 10.02.2026 | 24,75 | 27,96 | 24,75 | 27,78 | 12,31% | 11.255,00 |
| 09.02.2026 | 24,86 | 25,03 | 24,45 | 24,74 | -0,18% | 63,00 |
| 06.02.2026 | 24,47 | 24,89 | 24,18 | 24,78 | 1,08% | - |
| 05.02.2026 | 24,95 | 25,00 | 24,12 | 24,52 | -2,19% | 9,00 |
| 04.02.2026 | 24,56 | 25,08 | 24,32 | 25,07 | 2,62% | 8,00 |
| 03.02.2026 | 24,46 | 24,78 | 24,38 | 24,43 | -0,14% | 11,00 |
| 02.02.2026 | 24,08 | 24,51 | 23,70 | 24,46 | 1,20% | 374,00 |
| 30.01.2026 | 24,49 | 24,49 | 24,04 | 24,17 | -1,15% | 92,00 |
| 29.01.2026 | 24,32 | 24,53 | 24,19 | 24,45 | -0,04% | - |
| 28.01.2026 | 24,52 | 24,74 | 24,26 | 24,46 | 0,02% | 238,00 |
| 27.01.2026 | 24,62 | 24,78 | 24,27 | 24,46 | -1,03% | 614,00 |
| 26.01.2026 | 24,86 | 25,08 | 24,29 | 24,71 | -0,42% | 100,00 |
| 23.01.2026 | 25,28 | 25,31 | 24,80 | 24,82 | -1,90% | 113,00 |
| 22.01.2026 | 24,99 | 25,44 | 24,96 | 25,30 | 1,67% | 242,00 |
| 21.01.2026 | 24,31 | 25,02 | 24,31 | 24,88 | 2,60% | 1.605,00 |
| 20.01.2026 | 24,52 | 24,57 | 24,23 | 24,25 | -1,08% | 1.530,00 |
| 19.01.2026 | 25,30 | 25,46 | 24,44 | 24,52 | -4,29% | 2.150,00 |
| 16.01.2026 | 25,95 | 26,19 | 25,45 | 25,62 | -1,69% | 202,00 |
| 15.01.2026 | 25,88 | 26,12 | 25,76 | 26,06 | 1,16% | 200,00 |
| 14.01.2026 | 25,47 | 25,82 | 25,32 | 25,76 | 1,26% | 276,00 |
| 13.01.2026 | 25,60 | 25,72 | 25,34 | 25,44 | -0,43% | 8,00 |
| 12.01.2026 | 25,42 | 25,90 | 25,36 | 25,55 | 0,20% | 179,00 |
| 09.01.2026 | 25,24 | 25,81 | 25,17 | 25,50 | 0,75% | 190,00 |
| 08.01.2026 | 24,83 | 25,39 | 24,77 | 25,31 | 2,18% | 154,00 |
| 07.01.2026 | 24,55 | 24,99 | 24,45 | 24,77 | 1,08% | 153,00 |
| 06.01.2026 | 23,86 | 24,51 | 23,81 | 24,50 | 2,62% | 286,00 |
| 05.01.2026 | 23,14 | 23,88 | 23,03 | 23,88 | 3,27% | 200,00 |
| 02.01.2026 | 23,16 | 23,32 | 22,97 | 23,12 | 0,11% | 218,00 |
| 30.12.2025 | 23,18 | 23,22 | 23,08 | 23,10 | -0,19% | - |
| 29.12.2025 | 22,80 | 23,24 | 22,59 | 23,14 | 1,56% | 54,00 |
| 23.12.2025 | 22,81 | 22,81 | 22,67 | 22,79 | -0,13% | 2,00 |
| 22.12.2025 | 22,79 | 23,01 | 22,61 | 22,82 | 0,04% | - |
| 19.12.2025 | 22,62 | 22,96 | 22,58 | 22,81 | 0,84% | 5,00 |
| 18.12.2025 | 22,30 | 22,80 | 22,24 | 22,62 | 1,37% | 32,00 |
| 17.12.2025 | 22,56 | 22,65 | 22,21 | 22,31 | -0,84% | - |
| 16.12.2025 | 22,43 | 22,77 | 22,37 | 22,50 | 0,13% | 338,00 |
| 15.12.2025 | 22,71 | 22,76 | 22,35 | 22,47 | -1,21% | 310,00 |
| 12.12.2025 | 23,04 | 23,11 | 22,70 | 22,75 | -1,32% | - |
| 11.12.2025 | 23,15 | 23,15 | 22,78 | 23,05 | 0,09% | - |
| 10.12.2025 | 23,08 | 23,39 | 22,96 | 23,03 | -0,52% | - |
| 09.12.2025 | 23,09 | 23,37 | 23,09 | 23,15 | 0,00% | 460,00 |
| 08.12.2025 | 23,18 | 23,60 | 23,04 | 23,15 | -0,30% | - |
| 05.12.2025 | 22,83 | 23,45 | 22,82 | 23,22 | 2,11% | - |
| 04.12.2025 | 24,07 | 24,14 | 21,80 | 22,74 | -5,33% | 2.573,00 |
| 03.12.2025 | 24,41 | 24,48 | 23,99 | 24,02 | -1,03% | 539,00 |
| 02.12.2025 | 24,41 | 24,44 | 24,15 | 24,27 | -0,57% | 7,00 |
| 01.12.2025 | 24,26 | 24,58 | 24,15 | 24,41 | 0,70% | 480,00 |
| 28.11.2025 | 24,24 | 24,32 | 24,11 | 24,24 | 0,04% | 21,00 |
| 27.11.2025 | 24,18 | 24,34 | 24,12 | 24,23 | 0,17% | - |
| 26.11.2025 | 24,11 | 24,30 | 23,96 | 24,19 | 0,64% | - |
| 25.11.2025 | 23,79 | 24,07 | 23,65 | 24,04 | 1,35% | - |
| 24.11.2025 | 23,62 | 23,90 | 23,50 | 23,72 | -0,25% | 14,00 |
| 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% | - |