25,025€
-0,69%
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 | 25,00 | 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 |
| 07.01.2025 | 24,45 | 24,85 | 24,38 | 24,54 | 0,04% | 4.094,00 |
| 06.01.2025 | 24,23 | 24,68 | 24,22 | 24,53 | 0,49% | 8.138,00 |
| 03.01.2025 | 24,42 | 24,47 | 24,23 | 24,41 | 0,29% | 2.892,00 |
| 02.01.2025 | 24,29 | 24,62 | 24,29 | 24,34 | -0,73% | 5.585,00 |
| 30.12.2024 | 24,45 | 24,55 | 24,41 | 24,52 | 0,20% | 5.849,00 |
| 27.12.2024 | 24,19 | 24,59 | 24,16 | 24,47 | 0,53% | 23.562,00 |
| 23.12.2024 | 24,17 | 24,46 | 23,89 | 24,34 | 1,76% | 10.988,00 |
| 20.12.2024 | 23,96 | 24,27 | 23,92 | 23,92 | -0,66% | 8.825,00 |
| 19.12.2024 | 23,84 | 24,23 | 23,79 | 24,08 | 0,33% | 5.577,00 |
| 18.12.2024 | 23,78 | 24,36 | 23,55 | 24,00 | 0,59% | 40.566,00 |
| 17.12.2024 | 24,41 | 24,43 | 23,82 | 23,86 | -2,29% | 8.015,00 |
| 16.12.2024 | 24,46 | 24,64 | 24,28 | 24,42 | -0,85% | 5.126,00 |
| 13.12.2024 | 24,51 | 24,68 | 24,50 | 24,63 | 0,45% | 10.727,00 |
| 12.12.2024 | 24,69 | 24,71 | 24,50 | 24,52 | -1,68% | 9.105,00 |
| 11.12.2024 | 24,95 | 25,01 | 24,73 | 24,94 | 0,28% | 2.549,00 |
| 10.12.2024 | 24,78 | 25,13 | 24,51 | 24,87 | -0,52% | 10.340,00 |
| 09.12.2024 | 24,69 | 25,00 | 24,65 | 25,00 | 0,68% | 26.856,00 |
| 06.12.2024 | 24,70 | 24,87 | 24,49 | 24,83 | 0,89% | 7.654,00 |
| 05.12.2024 | 24,97 | 25,09 | 24,61 | 24,61 | -1,56% | 9.344,00 |
| 04.12.2024 | 25,11 | 25,20 | 24,99 | 25,00 | -0,44% | 3.299,00 |
| 03.12.2024 | 25,59 | 25,61 | 25,07 | 25,11 | -1,91% | 7.517,00 |
| 02.12.2024 | 25,59 | 25,74 | 25,40 | 25,60 | -1,27% | 8.045,00 |
| 29.11.2024 | 25,78 | 25,93 | 25,53 | 25,93 | -0,04% | 2.586,00 |
| 28.11.2024 | 25,83 | 26,14 | 25,83 | 25,94 | 0,86% | 4.437,00 |
| 27.11.2024 | 25,69 | 25,87 | 25,56 | 25,72 | 0,08% | 12.232,00 |
| 26.11.2024 | 25,88 | 26,00 | 25,65 | 25,70 | -1,15% | 7.978,00 |
| 25.11.2024 | 25,51 | 26,00 | 25,41 | 26,00 | 2,28% | 8.535,00 |
| 22.11.2024 | 25,12 | 25,50 | 25,05 | 25,42 | 0,99% | 6.323,00 |
| 21.11.2024 | 24,97 | 25,17 | 24,79 | 25,17 | 0,96% | 15.909,00 |
| 20.11.2024 | 24,66 | 25,00 | 24,64 | 24,93 | 1,59% | 12.575,00 |
| 19.11.2024 | 24,54 | 24,77 | 24,23 | 24,54 | -0,04% | 6.693,00 |
| 18.11.2024 | 24,83 | 24,83 | 24,40 | 24,55 | -0,16% | 13.854,00 |
| 15.11.2024 | 24,47 | 24,73 | 24,35 | 24,59 | -0,32% | 14.740,00 |
| 14.11.2024 | 24,60 | 24,68 | 24,25 | 24,67 | -0,04% | 11.161,00 |
| 13.11.2024 | 24,38 | 24,69 | 24,35 | 24,68 | -0,04% | 8.505,00 |
| 12.11.2024 | 24,68 | 24,78 | 24,50 | 24,69 | -0,64% | 16.445,00 |
| 11.11.2024 | 24,74 | 25,03 | 24,74 | 24,85 | -0,04% | 5.385,00 |
| 08.11.2024 | 25,51 | 25,51 | 24,64 | 24,86 | -2,70% | 8.065,00 |
| 07.11.2024 | 24,80 | 25,63 | 24,26 | 25,55 | 3,65% | 33.047,00 |
| 06.11.2024 | 24,82 | 25,25 | 24,55 | 24,65 | -0,60% | 15.598,00 |
| 05.11.2024 | 25,08 | 25,22 | 24,77 | 24,80 | -0,52% | 12.974,00 |
| 04.11.2024 | 24,52 | 25,17 | 24,49 | 24,93 | 2,17% | 34.435,00 |
| 01.11.2024 | 24,22 | 24,74 | 24,15 | 24,40 | 0,95% | 16.803,00 |
| 31.10.2024 | 23,93 | 24,26 | 23,83 | 24,17 | 0,50% | 12.995,00 |
| 30.10.2024 | 24,91 | 24,91 | 23,82 | 24,05 | -3,41% | 28.770,00 |
| 29.10.2024 | 24,68 | 25,36 | 24,50 | 24,90 | 0,89% | 66.628,00 |
| 28.10.2024 | 27,50 | 27,50 | 24,19 | 24,68 | -16,17% | 165.568,00 |
| 25.10.2024 | 29,79 | 29,79 | 29,44 | 29,44 | -1,34% | 10.554,00 |
| 24.10.2024 | 29,51 | 29,96 | 29,51 | 29,84 | 0,98% | 12.441,00 |
| 23.10.2024 | 29,74 | 29,81 | 29,45 | 29,55 | -0,61% | 13.827,00 |
| 22.10.2024 | 29,67 | 29,81 | 29,55 | 29,73 | 0,17% | 6.325,00 |
| 21.10.2024 | 29,34 | 29,87 | 29,34 | 29,68 | 0,44% | 9.379,00 |
| 18.10.2024 | 29,32 | 29,61 | 29,21 | 29,55 | 0,85% | 2.615,00 |
| 17.10.2024 | 29,72 | 29,72 | 29,10 | 29,30 | -1,58% | 11.115,00 |
| 16.10.2024 | 29,47 | 29,82 | 29,26 | 29,77 | 0,61% | 8.337,00 |
| 15.10.2024 | 29,68 | 30,21 | 29,54 | 29,59 | -0,44% | 36.747,00 |
| 14.10.2024 | 29,35 | 29,75 | 29,10 | 29,72 | 1,16% | 23.585,00 |
| 11.10.2024 | 29,11 | 29,44 | 29,11 | 29,38 | 0,51% | 4.769,00 |
| 10.10.2024 | 29,45 | 29,75 | 29,14 | 29,23 | -1,12% | 7.746,00 |
| 09.10.2024 | 29,02 | 29,56 | 29,01 | 29,56 | 1,90% | 11.669,00 |
| 08.10.2024 | 28,85 | 29,11 | 28,65 | 29,01 | 0,03% | 10.759,00 |
| 07.10.2024 | 29,27 | 29,32 | 28,94 | 29,00 | -1,16% | 11.998,00 |