22,385€
-2,46%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,68 | 22,95 | 21,89 | 22,38 | -2,48% | 950,00 |
| 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 |
| 03.01.2025 | 24,36 | 24,50 | 24,21 | 24,39 | 0,16% | 673,00 |
| 02.01.2025 | 24,44 | 24,65 | 24,32 | 24,35 | -0,39% | 15,00 |
| 30.12.2024 | 24,54 | 24,57 | 24,42 | 24,44 | -0,04% | - |
| 27.12.2024 | 24,41 | 24,67 | 24,19 | 24,45 | 0,20% | - |
| 23.12.2024 | 24,11 | 24,48 | 23,97 | 24,40 | 1,33% | - |
| 20.12.2024 | 24,14 | 24,26 | 23,93 | 24,08 | -0,25% | 153,00 |
| 19.12.2024 | 23,87 | 24,24 | 23,62 | 24,14 | 1,13% | 689,00 |
| 18.12.2024 | 23,83 | 24,47 | 23,61 | 23,87 | 0,19% | 10,00 |
| 17.12.2024 | 24,44 | 24,47 | 23,80 | 23,83 | -2,50% | 385,00 |
| 16.12.2024 | 24,60 | 24,64 | 24,26 | 24,44 | -0,57% | 411,00 |
| 13.12.2024 | 24,53 | 24,70 | 24,49 | 24,58 | 0,20% | 153,00 |
| 12.12.2024 | 24,83 | 24,85 | 24,50 | 24,53 | -1,23% | 153,00 |
| 11.12.2024 | 24,85 | 25,04 | 24,70 | 24,83 | -0,08% | 700,00 |
| 10.12.2024 | 24,86 | 25,15 | 24,58 | 24,85 | -0,08% | 110,00 |
| 09.12.2024 | 24,86 | 25,05 | 24,67 | 24,87 | 0,14% | - |
| 06.12.2024 | 24,69 | 24,94 | 24,45 | 24,84 | 0,59% | 337,00 |
| 05.12.2024 | 25,02 | 25,15 | 24,58 | 24,69 | -1,30% | 1.764,00 |
| 04.12.2024 | 25,11 | 25,24 | 24,98 | 25,02 | -0,40% | 244,00 |
| 03.12.2024 | 25,58 | 25,67 | 25,07 | 25,12 | -1,80% | - |
| 02.12.2024 | 25,77 | 25,88 | 25,34 | 25,58 | -1,25% | 538,00 |
| 29.11.2024 | 25,86 | 25,96 | 25,46 | 25,90 | 0,15% | 94,00 |
| 28.11.2024 | 25,74 | 26,18 | 25,68 | 25,86 | 0,49% | - |
| 27.11.2024 | 25,70 | 25,88 | 25,56 | 25,74 | 0,16% | - |
| 26.11.2024 | 25,99 | 26,00 | 25,57 | 25,70 | -1,12% | - |
| 25.11.2024 | 25,40 | 26,02 | 25,38 | 25,99 | 2,30% | 1.281,00 |
| 22.11.2024 | 25,14 | 25,52 | 25,05 | 25,40 | 1,05% | - |
| 21.11.2024 | 24,93 | 25,18 | 24,79 | 25,14 | 0,84% | - |
| 20.11.2024 | 24,61 | 25,03 | 24,58 | 24,93 | 1,65% | 296,00 |
| 19.11.2024 | 24,55 | 24,80 | 24,20 | 24,52 | -0,10% | - |
| 18.11.2024 | 24,71 | 24,81 | 24,39 | 24,55 | -0,65% | 21,00 |
| 15.11.2024 | 24,53 | 24,71 | 24,32 | 24,71 | 0,49% | 82,00 |
| 14.11.2024 | 24,65 | 24,73 | 24,25 | 24,59 | -0,26% | 815,00 |
| 13.11.2024 | 24,65 | 24,72 | 24,35 | 24,65 | 0,00% | 7,00 |
| 12.11.2024 | 24,67 | 24,85 | 24,50 | 24,65 | -0,90% | 61,00 |
| 11.11.2024 | 24,80 | 25,37 | 24,77 | 24,88 | 0,30% | 140,00 |
| 08.11.2024 | 25,50 | 25,53 | 24,59 | 24,80 | -2,73% | 11,00 |