20,155€
-0,62%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 20,29 | 20,33 | 20,09 | 20,15 | -0,64% | 789,00 |
| 29.05.2025 | 20,62 | 20,73 | 20,20 | 20,28 | -0,49% | 5.277,00 |
| 28.05.2025 | 20,41 | 20,43 | 20,29 | 20,38 | -0,10% | 3.464,00 |
| 27.05.2025 | 20,40 | 20,54 | 20,39 | 20,40 | -0,15% | 7.350,00 |
| 26.05.2025 | 20,00 | 20,48 | 19,95 | 20,43 | 2,41% | 11.974,00 |
| 23.05.2025 | 20,50 | 20,77 | 19,75 | 19,95 | -3,48% | 13.763,00 |
| 22.05.2025 | 20,85 | 20,95 | 20,36 | 20,67 | -0,96% | 9.139,00 |
| 21.05.2025 | 21,26 | 21,31 | 20,87 | 20,87 | -2,02% | 7.498,00 |
| 20.05.2025 | 21,19 | 21,37 | 21,11 | 21,30 | 0,19% | 2.173,00 |
| 19.05.2025 | 21,51 | 21,52 | 21,26 | 21,26 | -1,62% | 6.505,00 |
| 16.05.2025 | 21,72 | 21,82 | 21,51 | 21,61 | -0,41% | 2.909,00 |
| 15.05.2025 | 21,40 | 21,74 | 21,34 | 21,70 | 0,93% | 4.120,00 |
| 14.05.2025 | 21,67 | 21,82 | 21,44 | 21,50 | -0,92% | 4.585,00 |
| 13.05.2025 | 21,85 | 22,12 | 21,61 | 21,70 | -0,82% | 5.918,00 |
| 12.05.2025 | 21,15 | 22,47 | 21,15 | 21,88 | 0,23% | 21.570,00 |
| 09.05.2025 | 21,48 | 21,99 | 21,48 | 21,83 | 2,15% | 11.051,00 |
| 08.05.2025 | 21,42 | 21,57 | 21,16 | 21,37 | 1,14% | 17.934,00 |
| 07.05.2025 | 21,67 | 21,80 | 21,12 | 21,13 | -0,94% | 21.152,00 |
| 06.05.2025 | 22,74 | 22,74 | 21,33 | 21,33 | -5,83% | 18.042,00 |
| 05.05.2025 | 22,82 | 22,92 | 22,43 | 22,65 | -0,57% | 7.686,00 |
| 02.05.2025 | 22,19 | 22,90 | 22,19 | 22,78 | 2,20% | 4.223,00 |
| 30.04.2025 | 21,99 | 22,50 | 21,99 | 22,29 | 0,86% | 2.417,00 |
| 29.04.2025 | 22,17 | 22,33 | 22,09 | 22,10 | 0,05% | 2.103,00 |
| 28.04.2025 | 21,94 | 22,36 | 21,88 | 22,09 | 0,18% | 5.066,00 |
| 25.04.2025 | 21,88 | 22,11 | 21,88 | 22,05 | 1,99% | 2.927,00 |
| 24.04.2025 | 21,62 | 21,79 | 21,57 | 21,62 | 0,09% | 6.218,00 |
| 23.04.2025 | 21,29 | 21,83 | 21,29 | 21,60 | 2,03% | 4.904,00 |
| 22.04.2025 | 20,20 | 21,25 | 20,20 | 21,17 | 1,53% | 11.144,00 |
| 17.04.2025 | 21,04 | 21,12 | 20,85 | 20,85 | -0,52% | 2.409,00 |
| 16.04.2025 | 20,98 | 21,13 | 20,87 | 20,96 | -1,36% | 1.954,00 |
| 15.04.2025 | 21,04 | 21,32 | 21,04 | 21,25 | 1,19% | 3.964,00 |
| 14.04.2025 | 20,43 | 21,16 | 20,20 | 21,00 | 1,20% | 5.109,00 |
| 11.04.2025 | 20,62 | 20,77 | 19,88 | 20,75 | 1,97% | 4.489,00 |
| 10.04.2025 | 21,76 | 23,00 | 19,93 | 20,35 | -7,25% | 42.276,00 |
| 09.04.2025 | 19,50 | 21,94 | 19,50 | 21,94 | 10,78% | 8.880,00 |
| 08.04.2025 | 20,40 | 20,75 | 19,81 | 19,81 | -1,17% | 7.476,00 |
| 07.04.2025 | 19,33 | 20,99 | 18,90 | 20,04 | 0,40% | 28.242,00 |
| 04.04.2025 | 21,63 | 21,99 | 19,96 | 19,96 | -8,36% | 16.476,00 |
| 03.04.2025 | 22,67 | 22,90 | 21,78 | 21,78 | -4,85% | 13.608,00 |
| 02.04.2025 | 23,42 | 23,42 | 22,75 | 22,89 | -2,18% | 3.574,00 |
| 01.04.2025 | 23,46 | 23,79 | 23,38 | 23,40 | -0,47% | 1.576,00 |
| 31.03.2025 | 23,60 | 23,60 | 23,13 | 23,51 | -1,63% | 5.486,00 |
| 28.03.2025 | 23,76 | 24,24 | 23,76 | 23,90 | 0,13% | 4.787,00 |
| 27.03.2025 | 23,30 | 23,90 | 23,30 | 23,87 | 2,10% | 2.260,00 |
| 26.03.2025 | 23,68 | 23,68 | 23,38 | 23,38 | -1,18% | 4.961,00 |
| 25.03.2025 | 23,64 | 23,84 | 23,58 | 23,66 | 0,21% | 6.476,00 |
| 24.03.2025 | 23,72 | 23,82 | 23,46 | 23,61 | 0,17% | 4.982,00 |
| 21.03.2025 | 23,76 | 23,76 | 23,44 | 23,57 | -0,97% | 11.652,00 |
| 20.03.2025 | 24,43 | 24,56 | 23,78 | 23,80 | -3,17% | 9.025,00 |
| 19.03.2025 | 24,06 | 24,58 | 24,05 | 24,58 | 1,70% | 8.055,00 |
| 18.03.2025 | 24,61 | 24,61 | 24,09 | 24,17 | -1,67% | 7.958,00 |
| 17.03.2025 | 24,51 | 24,67 | 24,41 | 24,58 | -0,08% | 7.262,00 |
| 14.03.2025 | 24,22 | 24,60 | 24,17 | 24,60 | 2,03% | 6.237,00 |
| 13.03.2025 | 24,52 | 24,60 | 24,05 | 24,11 | -1,67% | 6.892,00 |
| 12.03.2025 | 24,57 | 24,60 | 24,39 | 24,52 | 0,20% | 3.446,00 |
| 11.03.2025 | 24,85 | 24,99 | 24,23 | 24,47 | -0,65% | 6.168,00 |
| 10.03.2025 | 25,20 | 25,24 | 24,63 | 24,63 | -3,30% | 5.530,00 |
| 07.03.2025 | 24,94 | 25,47 | 24,94 | 25,47 | 1,51% | 4.724,00 |
| 06.03.2025 | 25,25 | 25,30 | 24,84 | 25,09 | -0,36% | 9.234,00 |
| 05.03.2025 | 25,16 | 25,46 | 24,97 | 25,18 | 0,20% | 9.836,00 |
| 04.03.2025 | 25,09 | 25,20 | 24,98 | 25,13 | 0,20% | 6.915,00 |
| 03.03.2025 | 25,10 | 25,38 | 24,80 | 25,08 | 0,28% | 9.670,00 |
| 28.02.2025 | 25,00 | 25,16 | 24,69 | 25,01 | -0,75% | 11.637,00 |
| 27.02.2025 | 25,77 | 25,81 | 25,13 | 25,20 | -1,91% | 6.813,00 |
| 26.02.2025 | 25,47 | 25,70 | 25,45 | 25,69 | 1,22% | 8.426,00 |
| 25.02.2025 | 24,95 | 25,45 | 24,95 | 25,38 | 1,89% | 21.250,00 |
| 24.02.2025 | 24,53 | 24,98 | 24,45 | 24,91 | 2,26% | 14.347,00 |
| 21.02.2025 | 23,97 | 24,36 | 23,82 | 24,36 | 1,80% | 19.253,00 |
| 20.02.2025 | 24,40 | 24,49 | 23,80 | 23,93 | -0,62% | 36.998,00 |
| 19.02.2025 | 24,52 | 26,26 | 23,51 | 24,08 | -11,34% | 125.975,00 |
| 18.02.2025 | 26,93 | 27,23 | 26,89 | 27,16 | 0,52% | 7.135,00 |
| 17.02.2025 | 26,86 | 27,18 | 26,86 | 27,02 | 0,60% | 4.950,00 |
| 14.02.2025 | 27,66 | 27,66 | 26,86 | 26,86 | -1,61% | 7.887,00 |
| 13.02.2025 | 26,84 | 27,60 | 26,73 | 27,30 | 0,55% | 14.145,00 |
| 12.02.2025 | 26,99 | 27,15 | 26,93 | 27,15 | 0,59% | 7.619,00 |
| 11.02.2025 | 26,70 | 27,00 | 26,30 | 26,99 | 0,71% | 5.521,00 |
| 10.02.2025 | 26,42 | 26,82 | 26,25 | 26,80 | 1,25% | 5.853,00 |
| 07.02.2025 | 26,45 | 26,70 | 26,34 | 26,47 | -0,38% | 8.979,00 |
| 06.02.2025 | 26,54 | 26,92 | 26,42 | 26,57 | 0,61% | 6.932,00 |
| 05.02.2025 | 25,80 | 26,41 | 25,80 | 26,41 | 2,21% | 1.943,00 |
| 04.02.2025 | 26,10 | 26,11 | 25,84 | 25,84 | -0,81% | 4.848,00 |
| 03.02.2025 | 26,10 | 26,36 | 26,05 | 26,05 | -2,07% | 6.439,00 |
| 31.01.2025 | 26,88 | 27,01 | 26,57 | 26,60 | -1,12% | 8.967,00 |
| 30.01.2025 | 26,38 | 26,93 | 26,34 | 26,90 | 2,09% | 11.435,00 |
| 29.01.2025 | 26,28 | 26,45 | 25,95 | 26,35 | 1,00% | 7.215,00 |
| 28.01.2025 | 25,95 | 26,35 | 25,95 | 26,09 | 0,15% | 12.822,00 |
| 27.01.2025 | 25,23 | 26,10 | 25,21 | 26,05 | 1,68% | 9.519,00 |
| 24.01.2025 | 25,76 | 25,90 | 25,47 | 25,62 | -0,39% | 11.128,00 |
| 23.01.2025 | 25,40 | 25,72 | 25,32 | 25,72 | 1,54% | 3.079,00 |
| 22.01.2025 | 25,52 | 25,88 | 25,33 | 25,33 | -0,90% | 6.611,00 |
| 21.01.2025 | 25,40 | 25,56 | 25,26 | 25,56 | 1,51% | 3.502,00 |
| 20.01.2025 | 24,96 | 25,39 | 24,96 | 25,18 | 0,16% | 4.587,00 |
| 17.01.2025 | 24,89 | 25,14 | 24,77 | 25,14 | 0,56% | 4.031,00 |
| 16.01.2025 | 24,76 | 25,08 | 24,76 | 25,00 | 1,09% | 2.522,00 |
| 15.01.2025 | 24,34 | 24,73 | 24,28 | 24,73 | 2,02% | 5.149,00 |
| 14.01.2025 | 25,08 | 25,24 | 24,19 | 24,24 | -3,43% | 10.116,00 |
| 13.01.2025 | 25,05 | 25,26 | 24,94 | 25,10 | -0,79% | 5.217,00 |
| 10.01.2025 | 24,78 | 25,56 | 24,78 | 25,30 | 1,85% | 18.188,00 |
| 09.01.2025 | 24,48 | 24,97 | 24,48 | 24,84 | 1,10% | 4.801,00 |
| 08.01.2025 | 24,53 | 24,81 | 24,43 | 24,57 | 0,12% | 4.655,00 |