20,385€
-0,17%
Echtzeit-Aktienkurs KONINKL. PHILIPS EO -,20
Bid:
Ask:
Aktienkurse zur KONINKL. PHILIPS EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 20,75 | 21,00 | 20,36 | 20,55 | -1,20% | 130,00 |
| 21.05.2025 | 21,24 | 21,32 | 20,79 | 20,80 | -2,42% | 191,00 |
| 20.05.2025 | 21,20 | 21,39 | 21,12 | 21,31 | 0,28% | 225,00 |
| 19.05.2025 | 21,49 | 21,54 | 21,20 | 21,25 | -1,53% | 8,00 |
| 16.05.2025 | 21,70 | 21,98 | 21,47 | 21,58 | -0,60% | 1.000,00 |
| 15.05.2025 | 21,45 | 21,76 | 21,32 | 21,71 | 1,19% | 50,00 |
| 14.05.2025 | 21,67 | 21,86 | 21,43 | 21,46 | -0,97% | - |
| 13.05.2025 | 21,79 | 22,14 | 21,58 | 21,67 | -0,91% | - |
| 12.05.2025 | 21,05 | 22,48 | 21,05 | 21,87 | -0,05% | 11,00 |
| 09.05.2025 | 21,48 | 21,99 | 21,46 | 21,88 | 1,82% | 104,00 |
| 08.05.2025 | 21,31 | 21,59 | 20,88 | 21,49 | 0,84% | 123,00 |
| 07.05.2025 | 21,37 | 21,86 | 21,13 | 21,31 | -0,30% | 246,00 |
| 06.05.2025 | 22,65 | 22,84 | 21,30 | 21,37 | -5,71% | 700,00 |
| 05.05.2025 | 22,73 | 22,92 | 22,40 | 22,67 | -0,35% | 138,00 |
| 02.05.2025 | 22,41 | 22,91 | 22,11 | 22,75 | 1,49% | 4,00 |
| 30.04.2025 | 22,04 | 23,03 | 21,98 | 22,41 | 1,59% | - |
| 29.04.2025 | 22,20 | 22,37 | 22,01 | 22,06 | -0,63% | 205,00 |
| 28.04.2025 | 22,09 | 22,90 | 21,88 | 22,20 | 0,54% | 452,00 |
| 25.04.2025 | 21,74 | 22,17 | 21,74 | 22,08 | 1,63% | - |
| 24.04.2025 | 21,65 | 22,08 | 21,10 | 21,73 | 0,30% | 65,00 |
| 23.04.2025 | 21,18 | 21,89 | 21,18 | 21,66 | 2,22% | 500,00 |
| 22.04.2025 | 20,75 | 21,29 | 20,10 | 21,19 | 1,83% | 551,00 |
| 17.04.2025 | 20,98 | 21,26 | 20,77 | 20,81 | -0,81% | - |
| 16.04.2025 | 21,16 | 21,20 | 20,83 | 20,98 | -1,08% | 140,00 |
| 15.04.2025 | 21,00 | 21,37 | 20,96 | 21,21 | 1,07% | 1.500,00 |
| 14.04.2025 | 20,72 | 21,19 | 20,21 | 20,99 | 1,35% | 200,00 |
| 11.04.2025 | 20,44 | 20,84 | 19,83 | 20,71 | 1,30% | 332,00 |
| 10.04.2025 | 21,87 | 23,00 | 19,83 | 20,44 | -6,58% | 3.385,00 |
| 09.04.2025 | 19,72 | 22,01 | 19,44 | 21,88 | 10,77% | 110,00 |
| 08.04.2025 | 20,08 | 20,78 | 19,59 | 19,75 | -1,66% | 227,00 |
| 07.04.2025 | 19,69 | 21,13 | 18,90 | 20,09 | 0,32% | 270,00 |
| 04.04.2025 | 21,62 | 21,99 | 19,96 | 20,02 | -7,38% | 942,00 |
| 03.04.2025 | 22,68 | 22,95 | 21,61 | 21,62 | -5,82% | 1.079,00 |
| 02.04.2025 | 23,41 | 23,42 | 22,72 | 22,95 | -2,01% | 525,00 |
| 01.04.2025 | 23,52 | 23,82 | 23,33 | 23,42 | -0,43% | 191,00 |
| 31.03.2025 | 23,66 | 23,66 | 23,12 | 23,52 | -0,91% | 356,00 |
| 28.03.2025 | 23,45 | 24,26 | 23,45 | 23,74 | -0,63% | 405,00 |
| 27.03.2025 | 23,34 | 23,95 | 23,27 | 23,89 | 2,23% | 422,00 |
| 26.03.2025 | 23,66 | 23,73 | 23,36 | 23,37 | -1,23% | - |
| 25.03.2025 | 23,63 | 23,88 | 23,52 | 23,66 | 0,13% | 153,00 |
| 24.03.2025 | 23,60 | 23,83 | 23,42 | 23,63 | 0,13% | - |
| 21.03.2025 | 23,79 | 23,84 | 23,44 | 23,60 | -1,03% | 2,00 |
| 20.03.2025 | 24,54 | 24,57 | 23,78 | 23,84 | -2,85% | 269,00 |
| 19.03.2025 | 24,11 | 24,62 | 24,03 | 24,54 | 1,78% | 220,00 |
| 18.03.2025 | 24,59 | 24,71 | 24,08 | 24,11 | -1,93% | 154,00 |
| 17.03.2025 | 24,61 | 24,73 | 24,43 | 24,59 | -0,24% | 2,00 |
| 14.03.2025 | 24,18 | 24,66 | 24,14 | 24,65 | 2,28% | 16,00 |
| 13.03.2025 | 24,51 | 24,65 | 24,02 | 24,10 | -1,83% | 28,00 |
| 12.03.2025 | 24,58 | 24,66 | 24,35 | 24,55 | 0,14% | - |
| 11.03.2025 | 24,77 | 25,11 | 24,20 | 24,51 | -0,91% | 417,00 |
| 10.03.2025 | 25,41 | 25,47 | 24,59 | 24,74 | -2,69% | 197,00 |
| 07.03.2025 | 25,02 | 25,49 | 24,98 | 25,42 | 1,60% | 1.000,00 |
| 06.03.2025 | 25,17 | 25,34 | 24,83 | 25,02 | -0,62% | 4,00 |
| 05.03.2025 | 25,10 | 25,47 | 24,97 | 25,18 | 0,46% | - |
| 04.03.2025 | 25,13 | 25,23 | 24,96 | 25,06 | -0,22% | 1.136,00 |
| 03.03.2025 | 25,09 | 25,40 | 24,77 | 25,12 | 0,48% | 1.750,00 |
| 28.02.2025 | 25,04 | 25,18 | 24,71 | 25,00 | -0,34% | 252,00 |
| 27.02.2025 | 25,73 | 25,81 | 25,08 | 25,08 | -2,53% | - |
| 26.02.2025 | 25,46 | 25,75 | 25,41 | 25,73 | 1,24% | 20,00 |
| 25.02.2025 | 24,90 | 25,49 | 24,88 | 25,42 | 2,34% | 1.261,00 |
| 24.02.2025 | 24,59 | 24,99 | 24,44 | 24,84 | 1,76% | 3.388,00 |
| 21.02.2025 | 23,92 | 24,42 | 23,80 | 24,41 | 2,05% | 185,00 |
| 20.02.2025 | 24,14 | 24,65 | 23,77 | 23,92 | -0,58% | 733,00 |
| 19.02.2025 | 27,15 | 27,15 | 23,51 | 24,06 | -11,43% | 23.780,00 |
| 18.02.2025 | 27,01 | 27,28 | 26,87 | 27,16 | 0,57% | - |
| 17.02.2025 | 26,81 | 27,20 | 26,81 | 27,01 | 0,65% | 3,00 |
| 14.02.2025 | 27,55 | 27,69 | 26,82 | 26,83 | -2,58% | - |
| 13.02.2025 | 27,17 | 27,63 | 26,74 | 27,54 | 1,44% | 110,00 |
| 12.02.2025 | 26,98 | 27,17 | 26,90 | 27,15 | 0,65% | 183,00 |
| 11.02.2025 | 26,78 | 27,10 | 26,30 | 26,98 | 0,75% | 1.283,00 |
| 10.02.2025 | 26,53 | 26,84 | 26,31 | 26,78 | 1,32% | - |
| 07.02.2025 | 26,47 | 26,76 | 26,37 | 26,43 | -0,02% | 6,00 |
| 06.02.2025 | 26,40 | 26,95 | 26,40 | 26,43 | 0,13% | 100,00 |
| 05.02.2025 | 25,91 | 26,44 | 25,79 | 26,40 | 1,89% | 177,00 |
| 04.02.2025 | 26,06 | 26,17 | 25,84 | 25,91 | -0,58% | 20,00 |
| 03.02.2025 | 26,43 | 26,45 | 26,01 | 26,06 | -2,40% | 3.927,00 |
| 31.01.2025 | 26,92 | 27,11 | 26,57 | 26,70 | -0,80% | 30,00 |
| 30.01.2025 | 26,36 | 26,96 | 26,14 | 26,91 | 2,16% | 241,00 |
| 29.01.2025 | 26,08 | 26,46 | 25,92 | 26,34 | 1,02% | 102,00 |
| 28.01.2025 | 26,01 | 26,38 | 25,90 | 26,08 | 0,17% | 207,00 |
| 27.01.2025 | 25,43 | 26,13 | 25,16 | 26,03 | 1,80% | 111,00 |
| 24.01.2025 | 25,77 | 25,95 | 25,41 | 25,57 | -0,74% | 7,00 |
| 23.01.2025 | 25,34 | 25,78 | 25,31 | 25,76 | 1,62% | 100,00 |
| 22.01.2025 | 25,52 | 25,90 | 25,34 | 25,35 | -0,65% | - |
| 21.01.2025 | 25,15 | 25,59 | 25,05 | 25,52 | 1,45% | 50,00 |
| 20.01.2025 | 25,10 | 25,42 | 24,95 | 25,15 | 0,16% | 4,00 |
| 17.01.2025 | 25,00 | 25,19 | 24,74 | 25,11 | 0,46% | 1.518,00 |
| 16.01.2025 | 24,68 | 25,11 | 24,66 | 25,00 | 1,32% | 2,00 |
| 15.01.2025 | 24,28 | 24,75 | 24,21 | 24,67 | 1,56% | 103,00 |
| 14.01.2025 | 25,09 | 25,27 | 24,15 | 24,29 | -3,05% | 200,00 |
| 13.01.2025 | 25,26 | 25,27 | 24,82 | 25,06 | -0,81% | 400,00 |
| 10.01.2025 | 24,85 | 25,57 | 24,79 | 25,26 | 1,65% | 200,00 |
| 09.01.2025 | 24,57 | 24,99 | 24,42 | 24,85 | 1,18% | 22,00 |
| 08.01.2025 | 24,54 | 24,88 | 24,42 | 24,56 | 0,08% | 166,00 |
| 07.01.2025 | 24,45 | 24,88 | 24,42 | 24,54 | 0,39% | 155,00 |
| 06.01.2025 | 24,48 | 24,70 | 24,16 | 24,45 | 0,25% | 338,00 |