24,350€
0,29%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 24,27 | 24,39 | 24,21 | 24,39 | 0,43% | 143,00 |
| 08.10.2025 | 23,95 | 24,35 | 23,90 | 24,28 | 1,38% | 25.451,00 |
| 07.10.2025 | 23,93 | 24,16 | 23,90 | 23,95 | 0,08% | 12.350,00 |
| 06.10.2025 | 23,72 | 24,21 | 23,63 | 23,93 | 0,13% | 11.960,00 |
| 03.10.2025 | 23,70 | 23,90 | 23,68 | 23,90 | 1,23% | 3.082,00 |
| 02.10.2025 | 23,61 | 23,76 | 23,47 | 23,61 | 0,55% | 5.431,00 |
| 01.10.2025 | 23,16 | 23,58 | 23,09 | 23,48 | 1,29% | 2.170,00 |
| 30.09.2025 | 22,94 | 23,19 | 22,89 | 23,18 | 0,43% | 8.460,00 |
| 29.09.2025 | 22,81 | 23,08 | 22,81 | 23,08 | 0,44% | 6.473,00 |
| 26.09.2025 | 22,76 | 23,03 | 22,76 | 22,98 | 1,14% | 5.461,00 |
| 25.09.2025 | 23,30 | 23,30 | 22,46 | 22,72 | -2,45% | 11.005,00 |
| 24.09.2025 | 23,66 | 23,66 | 23,29 | 23,29 | -1,44% | 8.813,00 |
| 23.09.2025 | 23,75 | 23,75 | 23,50 | 23,63 | -0,88% | 4.371,00 |
| 22.09.2025 | 23,85 | 23,93 | 23,72 | 23,84 | -0,54% | 972,00 |
| 19.09.2025 | 23,93 | 24,12 | 23,86 | 23,97 | 0,38% | 3.676,00 |
| 18.09.2025 | 23,64 | 23,94 | 23,62 | 23,88 | 0,59% | 2.685,00 |
| 17.09.2025 | 23,46 | 23,76 | 23,46 | 23,74 | 1,19% | 3.256,00 |
| 16.09.2025 | 23,93 | 24,03 | 23,46 | 23,46 | -2,05% | 1.998,00 |
| 15.09.2025 | 24,11 | 24,17 | 23,95 | 23,95 | -0,66% | 4.184,00 |
| 12.09.2025 | 24,36 | 24,40 | 24,02 | 24,11 | 0,00% | 7.560,00 |
| 11.09.2025 | 24,12 | 24,22 | 24,00 | 24,11 | -0,12% | 2.483,00 |
| 10.09.2025 | 24,03 | 24,48 | 24,01 | 24,14 | 0,52% | 10.144,00 |
| 09.09.2025 | 23,62 | 24,10 | 23,58 | 24,02 | 1,18% | 7.602,00 |
| 08.09.2025 | 23,79 | 23,87 | 22,67 | 23,74 | -0,36% | 9.354,00 |
| 05.09.2025 | 23,73 | 23,86 | 23,64 | 23,82 | 0,59% | 6.288,00 |
| 04.09.2025 | 23,32 | 23,80 | 23,28 | 23,68 | 1,76% | 2.398,00 |
| 03.09.2025 | 23,14 | 23,42 | 23,14 | 23,27 | 0,22% | 3.433,00 |
| 02.09.2025 | 23,57 | 23,57 | 23,15 | 23,22 | -1,57% | 3.659,00 |
| 01.09.2025 | 23,51 | 23,66 | 23,29 | 23,59 | 0,25% | 5.131,00 |
| 29.08.2025 | 23,63 | 23,83 | 23,32 | 23,53 | -0,51% | 3.865,00 |
| 28.08.2025 | 23,80 | 23,90 | 23,54 | 23,65 | -0,84% | 4.214,00 |
| 27.08.2025 | 23,90 | 23,90 | 23,74 | 23,85 | -0,25% | 6.674,00 |
| 26.08.2025 | 23,68 | 24,05 | 23,65 | 23,91 | 0,55% | 5.426,00 |
| 25.08.2025 | 24,05 | 24,15 | 23,78 | 23,78 | -1,41% | 7.981,00 |
| 22.08.2025 | 23,50 | 24,15 | 23,48 | 24,12 | 2,20% | 6.307,00 |
| 21.08.2025 | 23,83 | 23,85 | 23,60 | 23,60 | -1,05% | 2.152,00 |
| 20.08.2025 | 23,62 | 23,90 | 23,57 | 23,85 | 0,85% | 3.165,00 |
| 19.08.2025 | 23,55 | 23,86 | 23,50 | 23,65 | 0,34% | 17.107,00 |
| 18.08.2025 | 23,42 | 23,60 | 23,38 | 23,57 | 0,51% | 4.152,00 |
| 15.08.2025 | 23,44 | 23,50 | 23,32 | 23,45 | 0,21% | 4.891,00 |
| 14.08.2025 | 23,21 | 23,40 | 23,12 | 23,40 | 0,52% | 3.923,00 |
| 13.08.2025 | 23,25 | 23,39 | 23,08 | 23,28 | 0,26% | 6.546,00 |
| 12.08.2025 | 23,08 | 23,23 | 23,06 | 23,22 | 0,96% | 3.509,00 |
| 11.08.2025 | 23,16 | 23,19 | 22,95 | 23,00 | -0,86% | 3.553,00 |
| 08.08.2025 | 22,89 | 23,20 | 22,85 | 23,20 | 1,44% | 14.828,00 |
| 07.08.2025 | 22,67 | 22,90 | 22,49 | 22,87 | 1,33% | 7.878,00 |
| 06.08.2025 | 22,87 | 22,95 | 22,56 | 22,57 | -1,14% | 3.033,00 |
| 05.08.2025 | 23,20 | 23,25 | 22,80 | 22,83 | -1,17% | 3.038,00 |
| 04.08.2025 | 22,93 | 23,10 | 22,74 | 23,10 | 0,74% | 7.916,00 |
| 01.08.2025 | 22,90 | 23,30 | 22,60 | 22,93 | 0,17% | 10.886,00 |
| 31.07.2025 | 23,47 | 23,50 | 22,76 | 22,89 | -2,35% | 15.308,00 |
| 30.07.2025 | 24,27 | 24,36 | 23,37 | 23,44 | -3,30% | 19.954,00 |
| 29.07.2025 | 23,40 | 25,00 | 23,10 | 24,24 | 9,68% | 70.137,00 |
| 28.07.2025 | 22,36 | 22,63 | 22,01 | 22,10 | -0,45% | 18.254,00 |
| 25.07.2025 | 21,99 | 22,21 | 21,94 | 22,20 | 0,73% | 5.911,00 |
| 24.07.2025 | 22,03 | 22,12 | 21,86 | 22,04 | 0,96% | 16.716,00 |
| 23.07.2025 | 21,41 | 21,92 | 21,41 | 21,83 | 2,54% | 21.010,00 |
| 22.07.2025 | 20,96 | 21,29 | 20,96 | 21,29 | 1,38% | 4.040,00 |
| 21.07.2025 | 21,22 | 21,29 | 20,87 | 21,00 | -1,08% | 7.253,00 |
| 18.07.2025 | 21,32 | 21,42 | 21,17 | 21,23 | 0,09% | 10.091,00 |
| 17.07.2025 | 20,98 | 21,23 | 20,95 | 21,21 | 1,39% | 6.702,00 |
| 16.07.2025 | 20,82 | 20,94 | 20,75 | 20,92 | 0,10% | 10.595,00 |
| 15.07.2025 | 20,69 | 20,91 | 20,69 | 20,90 | 1,16% | 14.265,00 |
| 14.07.2025 | 20,50 | 20,74 | 20,39 | 20,66 | -0,05% | 5.052,00 |
| 11.07.2025 | 20,97 | 21,05 | 20,55 | 20,67 | -2,13% | 13.925,00 |
| 10.07.2025 | 20,65 | 21,14 | 20,65 | 21,12 | 2,72% | 21.876,00 |
| 09.07.2025 | 20,46 | 20,73 | 20,45 | 20,56 | -0,15% | 10.232,00 |
| 08.07.2025 | 20,41 | 20,64 | 20,26 | 20,59 | 0,83% | 4.394,00 |
| 07.07.2025 | 20,10 | 20,59 | 19,90 | 20,42 | 0,34% | 16.286,00 |
| 04.07.2025 | 20,55 | 20,55 | 20,28 | 20,35 | -1,64% | 5.023,00 |
| 03.07.2025 | 20,85 | 20,86 | 20,56 | 20,69 | -0,62% | 3.321,00 |
| 02.07.2025 | 20,61 | 20,82 | 20,49 | 20,82 | 1,26% | 3.702,00 |
| 01.07.2025 | 20,43 | 20,62 | 20,19 | 20,56 | 0,69% | 2.291,00 |
| 30.06.2025 | 20,67 | 20,70 | 20,38 | 20,42 | -0,78% | 3.114,00 |
| 27.06.2025 | 20,75 | 20,83 | 20,43 | 20,58 | -0,05% | 9.801,00 |
| 26.06.2025 | 20,53 | 20,64 | 20,47 | 20,59 | 0,29% | 4.641,00 |
| 25.06.2025 | 20,60 | 20,91 | 20,44 | 20,53 | -0,34% | 14.204,00 |
| 24.06.2025 | 19,87 | 20,62 | 19,85 | 20,60 | 4,54% | 10.520,00 |
| 23.06.2025 | 19,23 | 19,71 | 19,23 | 19,71 | 1,99% | 4.399,00 |
| 20.06.2025 | 19,58 | 19,68 | 19,29 | 19,32 | -0,95% | 4.384,00 |
| 19.06.2025 | 19,25 | 19,51 | 19,10 | 19,51 | 0,88% | 7.198,00 |
| 18.06.2025 | 19,35 | 19,41 | 19,17 | 19,34 | 0,23% | 6.821,00 |
| 17.06.2025 | 19,72 | 19,89 | 19,29 | 19,29 | -2,53% | 17.863,00 |
| 16.06.2025 | 19,79 | 19,97 | 19,74 | 19,79 | 0,10% | 7.813,00 |
| 13.06.2025 | 20,36 | 20,50 | 19,73 | 19,77 | -3,56% | 24.896,00 |
| 12.06.2025 | 20,43 | 20,66 | 20,19 | 20,50 | -0,39% | 10.594,00 |
| 11.06.2025 | 20,84 | 20,91 | 20,58 | 20,58 | -1,63% | 12.952,00 |
| 10.06.2025 | 20,62 | 20,93 | 20,60 | 20,92 | 1,11% | 7.434,00 |
| 09.06.2025 | 20,66 | 20,79 | 20,60 | 20,69 | 0,15% | 7.983,00 |
| 06.06.2025 | 20,43 | 20,72 | 20,38 | 20,66 | 1,27% | 4.901,00 |
| 05.06.2025 | 20,14 | 20,40 | 20,03 | 20,40 | 1,29% | 9.691,00 |
| 04.06.2025 | 20,09 | 20,23 | 20,00 | 20,14 | 0,35% | 5.755,00 |
| 03.06.2025 | 19,92 | 20,13 | 19,60 | 20,07 | 0,38% | 8.567,00 |
| 02.06.2025 | 20,21 | 20,21 | 19,68 | 20,00 | -1,06% | 9.680,00 |
| 30.05.2025 | 20,28 | 20,33 | 20,10 | 20,21 | -0,35% | 5.237,00 |
| 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 |