25,000€
-0,32%
Echtzeit-Aktienkurs KONINKL. PHILIPS EO -,20
Bid:
Ask:
Aktienkurse zur KONINKL. PHILIPS EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 24,72 | 25,65 | 24,36 | 25,50 | 2,91% | 96,00 |
| 06.11.2024 | 24,75 | 25,30 | 24,43 | 24,78 | -0,10% | 634,00 |
| 05.11.2024 | 24,95 | 25,24 | 24,71 | 24,80 | -0,72% | 643,00 |
| 04.11.2024 | 24,44 | 25,18 | 24,38 | 24,98 | 2,21% | 142,00 |
| 01.11.2024 | 24,20 | 24,75 | 24,13 | 24,44 | 0,89% | 6,00 |
| 31.10.2024 | 24,00 | 24,27 | 23,83 | 24,23 | 0,96% | 184,00 |
| 30.10.2024 | 24,79 | 24,95 | 23,82 | 24,00 | -3,65% | 1.651,00 |
| 29.10.2024 | 24,78 | 25,37 | 24,43 | 24,91 | 0,52% | 1.254,00 |
| 28.10.2024 | 29,52 | 29,61 | 24,17 | 24,78 | -15,92% | 10.957,00 |
| 25.10.2024 | 29,76 | 29,80 | 29,38 | 29,47 | -1,06% | - |
| 24.10.2024 | 29,54 | 29,99 | 29,52 | 29,78 | 0,76% | 32,00 |
| 23.10.2024 | 29,74 | 29,85 | 29,38 | 29,56 | -0,59% | 251,00 |
| 22.10.2024 | 29,66 | 29,84 | 29,42 | 29,73 | 0,15% | 30,00 |
| 21.10.2024 | 29,45 | 29,84 | 29,22 | 29,69 | 0,80% | 2,00 |
| 18.10.2024 | 29,27 | 29,71 | 29,20 | 29,45 | 0,55% | 10,00 |
| 17.10.2024 | 29,68 | 29,80 | 29,12 | 29,29 | -1,31% | 299,00 |
| 16.10.2024 | 29,48 | 29,82 | 29,17 | 29,68 | 0,70% | 333,00 |
| 15.10.2024 | 29,76 | 30,22 | 29,46 | 29,48 | -0,94% | 1.077,00 |
| 14.10.2024 | 29,40 | 29,76 | 28,94 | 29,76 | 1,24% | 368,00 |
| 11.10.2024 | 29,19 | 29,45 | 29,11 | 29,39 | 0,69% | 348,00 |
| 10.10.2024 | 29,62 | 29,80 | 29,10 | 29,19 | -1,44% | 130,00 |
| 09.10.2024 | 29,07 | 29,62 | 28,95 | 29,62 | 1,91% | 102,00 |
| 08.10.2024 | 28,96 | 29,15 | 28,65 | 29,06 | -0,19% | 358,00 |
| 07.10.2024 | 29,57 | 29,57 | 28,99 | 29,12 | -1,29% | 845,00 |