24,375€
0,39%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 24,23 | 24,41 | 24,21 | 24,40 | 0,47% | 113,00 |
| 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 |
| 04.07.2025 | 20,65 | 20,65 | 20,27 | 20,42 | -1,16% | - |
| 03.07.2025 | 20,80 | 20,87 | 20,53 | 20,66 | -0,74% | 156,00 |
| 02.07.2025 | 20,52 | 20,83 | 20,47 | 20,81 | 1,27% | 1,00 |
| 01.07.2025 | 20,43 | 20,63 | 20,15 | 20,55 | 0,59% | - |
| 30.06.2025 | 20,67 | 20,72 | 20,34 | 20,43 | -1,11% | - |
| 27.06.2025 | 20,63 | 20,83 | 20,43 | 20,66 | 0,15% | - |
| 26.06.2025 | 20,55 | 20,65 | 20,41 | 20,63 | 0,41% | - |
| 25.06.2025 | 20,58 | 20,94 | 20,42 | 20,55 | -0,12% | - |
| 24.06.2025 | 19,93 | 20,61 | 19,92 | 20,57 | 4,47% | 1.050,00 |
| 23.06.2025 | 19,32 | 19,69 | 19,22 | 19,69 | 1,76% | 128,00 |
| 20.06.2025 | 19,49 | 19,70 | 19,30 | 19,35 | -0,73% | 20,00 |
| 19.06.2025 | 19,31 | 19,49 | 0,00 | 19,49 | 0,84% | 57,00 |
| 18.06.2025 | 19,32 | 19,48 | 19,16 | 19,33 | 0,04% | 11,00 |
| 17.06.2025 | 19,75 | 19,92 | 19,30 | 19,32 | -2,34% | 580,00 |
| 16.06.2025 | 19,75 | 19,97 | 19,74 | 19,79 | 0,19% | - |
| 13.06.2025 | 20,29 | 20,53 | 19,72 | 19,75 | -3,53% | 4.876,00 |
| 12.06.2025 | 20,53 | 20,62 | 20,18 | 20,47 | -0,41% | 16,00 |
| 11.06.2025 | 20,89 | 20,93 | 20,55 | 20,56 | -1,72% | 234,00 |
| 10.06.2025 | 20,61 | 20,97 | 20,58 | 20,92 | 1,41% | - |
| 09.06.2025 | 20,68 | 20,81 | 20,62 | 20,63 | -0,24% | - |
| 06.06.2025 | 20,37 | 20,77 | 20,34 | 20,68 | 1,52% | 305,00 |
| 05.06.2025 | 20,15 | 20,44 | 20,03 | 20,37 | 1,17% | 1.341,00 |
| 04.06.2025 | 20,09 | 20,25 | 19,96 | 20,13 | 0,27% | 250,00 |
| 03.06.2025 | 19,94 | 20,15 | 19,59 | 20,08 | 0,54% | - |
| 02.06.2025 | 20,35 | 20,35 | 19,63 | 19,97 | -1,88% | 280,00 |
| 30.05.2025 | 20,25 | 20,38 | 20,10 | 20,35 | 0,49% | - |
| 29.05.2025 | 20,37 | 20,73 | 20,19 | 20,25 | -0,66% | - |
| 28.05.2025 | 20,42 | 20,44 | 20,27 | 20,39 | -0,17% | - |
| 27.05.2025 | 20,40 | 20,55 | 20,35 | 20,42 | 0,00% | 596,00 |
| 26.05.2025 | 19,95 | 20,48 | 19,95 | 20,42 | 2,60% | 3.812,00 |
| 23.05.2025 | 20,49 | 20,82 | 19,72 | 19,90 | -3,13% | 390,00 |