24,790€
-0,56%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,05 | 25,24 | 24,73 | 24,77 | -0,64% | 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 |
| 04.10.2024 | 29,06 | 29,47 | 28,96 | 29,34 | 0,79% | 9.590,00 |
| 03.10.2024 | 29,20 | 29,50 | 29,03 | 29,11 | -0,99% | 2.725,00 |
| 02.10.2024 | 29,47 | 29,54 | 29,04 | 29,40 | -0,27% | 8.264,00 |
| 01.10.2024 | 29,43 | 29,84 | 29,33 | 29,48 | 0,41% | 10.452,00 |
| 30.09.2024 | 29,24 | 29,84 | 29,13 | 29,36 | 0,17% | 26.782,00 |
| 27.09.2024 | 28,01 | 29,49 | 28,01 | 29,31 | 3,72% | 31.550,00 |
| 26.09.2024 | 28,15 | 28,46 | 28,05 | 28,26 | 1,84% | 18.365,00 |
| 25.09.2024 | 27,44 | 28,10 | 27,44 | 27,75 | 0,73% | 15.146,00 |
| 24.09.2024 | 27,20 | 27,56 | 27,20 | 27,55 | 1,70% | 3.859,00 |
| 23.09.2024 | 27,55 | 27,55 | 27,09 | 27,09 | -1,17% | 16.855,00 |
| 20.09.2024 | 27,68 | 27,71 | 27,24 | 27,41 | -1,58% | 9.752,00 |
| 19.09.2024 | 27,79 | 28,09 | 27,77 | 27,85 | -0,18% | 8.523,00 |
| 18.09.2024 | 28,11 | 28,13 | 27,68 | 27,90 | -0,36% | 5.299,00 |
| 17.09.2024 | 27,56 | 28,36 | 27,56 | 28,00 | 0,50% | 14.778,00 |
| 16.09.2024 | 27,83 | 27,87 | 27,57 | 27,86 | 0,04% | 3.873,00 |
| 13.09.2024 | 27,80 | 28,02 | 27,60 | 27,85 | 0,00% | 10.348,00 |
| 12.09.2024 | 27,74 | 27,98 | 27,66 | 27,85 | 1,13% | 9.378,00 |
| 11.09.2024 | 26,95 | 27,80 | 26,86 | 27,54 | 2,19% | 10.686,00 |
| 10.09.2024 | 27,08 | 27,12 | 26,74 | 26,95 | -0,92% | 3.889,00 |
| 09.09.2024 | 27,29 | 27,43 | 27,20 | 27,20 | -0,11% | 8.592,00 |
| 06.09.2024 | 26,87 | 27,30 | 26,77 | 27,23 | 1,04% | 8.511,00 |
| 05.09.2024 | 27,09 | 27,21 | 26,91 | 26,95 | 0,15% | 4.231,00 |
| 04.09.2024 | 26,84 | 27,02 | 26,36 | 26,91 | -0,33% | 9.124,00 |
| 03.09.2024 | 27,25 | 27,38 | 27,00 | 27,00 | -1,17% | 5.623,00 |
| 02.09.2024 | 27,13 | 27,46 | 27,07 | 27,32 | 0,55% | 2.713,00 |
| 30.08.2024 | 27,51 | 27,56 | 27,07 | 27,17 | -1,02% | 8.298,00 |
| 29.08.2024 | 27,54 | 27,82 | 27,45 | 27,45 | -0,58% | 12.294,00 |
| 28.08.2024 | 27,06 | 27,68 | 26,88 | 27,61 | 2,22% | 22.006,00 |
| 27.08.2024 | 26,96 | 27,07 | 26,89 | 27,01 | 0,07% | 8.538,00 |
| 26.08.2024 | 27,00 | 27,12 | 26,92 | 26,99 | 0,11% | 9.742,00 |
| 23.08.2024 | 26,98 | 27,10 | 26,86 | 26,96 | 0,30% | 5.102,00 |
| 22.08.2024 | 26,68 | 27,10 | 26,66 | 26,88 | 0,75% | 21.196,00 |
| 21.08.2024 | 26,39 | 26,70 | 26,34 | 26,68 | 1,14% | 9.543,00 |
| 20.08.2024 | 26,45 | 26,50 | 26,34 | 26,38 | -0,04% | 6.207,00 |
| 19.08.2024 | 26,44 | 26,55 | 26,35 | 26,39 | -0,04% | 7.416,00 |
| 16.08.2024 | 26,33 | 26,40 | 26,16 | 26,40 | 0,19% | 5.925,00 |
| 15.08.2024 | 26,04 | 26,35 | 26,02 | 26,35 | 1,50% | 5.566,00 |
| 14.08.2024 | 25,89 | 26,06 | 25,87 | 25,96 | 0,23% | 4.177,00 |
| 13.08.2024 | 26,04 | 26,04 | 25,74 | 25,90 | -0,27% | 3.075,00 |
| 12.08.2024 | 26,46 | 26,47 | 25,95 | 25,97 | -1,33% | 5.432,00 |
| 09.08.2024 | 26,58 | 26,74 | 26,15 | 26,32 | -0,94% | 5.985,00 |
| 08.08.2024 | 26,46 | 26,67 | 26,23 | 26,57 | 0,72% | 16.316,00 |
| 07.08.2024 | 26,01 | 26,78 | 25,90 | 26,38 | 1,15% | 16.867,00 |
| 06.08.2024 | 25,63 | 26,19 | 25,57 | 26,08 | 1,91% | 8.934,00 |
| 05.08.2024 | 25,23 | 25,95 | 25,00 | 25,59 | -1,80% | 43.682,00 |
| 02.08.2024 | 25,59 | 26,34 | 25,41 | 26,06 | 1,36% | 16.949,00 |
| 01.08.2024 | 26,05 | 26,13 | 25,68 | 25,71 | -1,08% | 7.042,00 |
| 31.07.2024 | 26,57 | 26,62 | 25,98 | 25,99 | -1,55% | 9.468,00 |
| 30.07.2024 | 26,96 | 27,19 | 26,23 | 26,40 | -1,90% | 15.033,00 |
| 29.07.2024 | 24,81 | 27,30 | 24,81 | 26,91 | 12,55% | 111.496,00 |
| 26.07.2024 | 23,66 | 23,91 | 23,66 | 23,91 | 0,72% | 6.172,00 |
| 25.07.2024 | 23,80 | 24,08 | 23,63 | 23,74 | -0,46% | 3.629,00 |
| 24.07.2024 | 23,83 | 24,12 | 23,82 | 23,85 | -0,29% | 9.618,00 |
| 23.07.2024 | 24,39 | 24,39 | 23,85 | 23,92 | -1,32% | 3.450,00 |
| 22.07.2024 | 23,89 | 24,40 | 23,88 | 24,24 | 1,64% | 16.200,00 |
| 19.07.2024 | 23,89 | 23,89 | 23,61 | 23,85 | 0,38% | 5.281,00 |
| 18.07.2024 | 23,76 | 24,07 | 23,68 | 23,76 | 0,51% | 4.870,00 |
| 17.07.2024 | 23,72 | 23,79 | 23,35 | 23,64 | -0,63% | 5.773,00 |
| 16.07.2024 | 24,09 | 24,09 | 23,67 | 23,79 | -1,45% | 11.782,00 |
| 15.07.2024 | 24,22 | 24,63 | 23,96 | 24,14 | -1,55% | 8.297,00 |
| 12.07.2024 | 24,68 | 24,68 | 24,50 | 24,52 | -0,08% | 7.170,00 |
| 11.07.2024 | 24,32 | 24,72 | 24,24 | 24,54 | 0,53% | 17.977,00 |
| 10.07.2024 | 24,32 | 24,50 | 24,29 | 24,41 | 0,04% | 3.019,00 |
| 09.07.2024 | 24,30 | 24,54 | 24,30 | 24,40 | 0,08% | 8.061,00 |
| 08.07.2024 | 24,48 | 24,82 | 24,25 | 24,38 | -1,06% | 9.018,00 |
| 05.07.2024 | 24,23 | 24,66 | 24,23 | 24,64 | 1,78% | 11.912,00 |
| 04.07.2024 | 23,99 | 24,55 | 23,97 | 24,21 | 0,79% | 9.531,00 |
| 03.07.2024 | 23,64 | 24,10 | 23,50 | 24,02 | 1,87% | 5.246,00 |
| 02.07.2024 | 23,36 | 23,58 | 23,08 | 23,58 | 0,81% | 8.994,00 |
| 01.07.2024 | 23,87 | 23,98 | 23,34 | 23,39 | -0,04% | 7.736,00 |
| 28.06.2024 | 24,06 | 24,09 | 23,36 | 23,40 | -2,58% | 8.682,00 |
| 27.06.2024 | 24,13 | 24,22 | 23,85 | 24,02 | -0,37% | 2.481,00 |
| 26.06.2024 | 23,86 | 24,54 | 23,86 | 24,11 | 1,56% | 7.919,00 |
| 25.06.2024 | 24,38 | 24,39 | 23,73 | 23,74 | -2,38% | 2.883,00 |
| 24.06.2024 | 24,48 | 24,64 | 24,05 | 24,32 | -0,73% | 11.137,00 |
| 21.06.2024 | 24,50 | 24,77 | 24,49 | 24,50 | -0,08% | 5.472,00 |
| 20.06.2024 | 24,03 | 24,73 | 24,03 | 24,52 | 1,83% | 8.608,00 |
| 19.06.2024 | 24,06 | 24,14 | 23,93 | 24,08 | 0,08% | 2.568,00 |