26,395€
-0,70%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,50 | 26,87 | 26,19 | 26,40 | -0,68% | 10.521,00 |
| 12.02.2026 | 27,05 | 27,23 | 26,46 | 26,58 | -0,75% | 27.384,00 |
| 11.02.2026 | 27,56 | 27,64 | 26,10 | 26,78 | -3,18% | 17.440,00 |
| 10.02.2026 | 26,23 | 27,89 | 25,72 | 27,66 | 11,85% | 96.718,00 |
| 09.02.2026 | 24,84 | 25,00 | 24,47 | 24,73 | -0,32% | 9.421,00 |
| 06.02.2026 | 24,44 | 24,84 | 24,24 | 24,81 | 1,27% | 14.453,00 |
| 05.02.2026 | 24,97 | 24,98 | 24,16 | 24,50 | -2,20% | 6.985,00 |
| 04.02.2026 | 24,62 | 25,05 | 24,33 | 25,05 | 2,29% | 7.016,00 |
| 03.02.2026 | 24,50 | 24,76 | 24,39 | 24,49 | 0,33% | 5.122,00 |
| 02.02.2026 | 23,95 | 24,48 | 23,66 | 24,41 | 0,91% | 12.699,00 |
| 30.01.2026 | 24,40 | 24,40 | 24,06 | 24,19 | -1,14% | 7.357,00 |
| 29.01.2026 | 24,42 | 24,47 | 24,17 | 24,47 | 0,29% | 6.082,00 |
| 28.01.2026 | 24,69 | 24,69 | 24,40 | 24,40 | -1,01% | 6.664,00 |
| 27.01.2026 | 24,61 | 24,84 | 24,28 | 24,65 | 0,16% | 3.241,00 |
| 26.01.2026 | 24,69 | 24,82 | 24,29 | 24,61 | -0,97% | 8.024,00 |
| 23.01.2026 | 25,27 | 25,27 | 24,82 | 24,85 | -1,51% | 5.850,00 |
| 22.01.2026 | 25,07 | 25,40 | 24,96 | 25,23 | 1,33% | 8.007,00 |
| 21.01.2026 | 24,35 | 25,00 | 24,35 | 24,90 | 2,68% | 5.136,00 |
| 20.01.2026 | 24,45 | 24,57 | 24,23 | 24,25 | -0,90% | 17.036,00 |
| 19.01.2026 | 25,07 | 25,13 | 24,45 | 24,47 | -3,85% | 18.986,00 |
| 16.01.2026 | 26,02 | 26,15 | 25,45 | 25,45 | -1,85% | 6.364,00 |
| 15.01.2026 | 25,99 | 26,10 | 25,78 | 25,93 | 0,12% | 7.524,00 |
| 14.01.2026 | 25,48 | 25,99 | 25,34 | 25,90 | 1,53% | 7.644,00 |
| 13.01.2026 | 25,59 | 25,62 | 25,37 | 25,51 | -0,27% | 5.614,00 |
| 12.01.2026 | 25,39 | 25,85 | 25,38 | 25,58 | 0,55% | 12.652,00 |
| 09.01.2026 | 25,22 | 25,79 | 25,19 | 25,44 | 0,87% | 21.235,00 |
| 08.01.2026 | 24,78 | 25,38 | 24,78 | 25,22 | 1,45% | 9.498,00 |
| 07.01.2026 | 24,57 | 24,98 | 24,45 | 24,86 | 1,47% | 12.542,00 |
| 06.01.2026 | 23,90 | 24,50 | 23,81 | 24,50 | 2,73% | 7.523,00 |
| 05.01.2026 | 23,03 | 23,95 | 23,03 | 23,85 | 2,76% | 9.481,00 |
| 02.01.2026 | 23,02 | 23,39 | 22,99 | 23,21 | 0,30% | 6.392,00 |
| 30.12.2025 | 23,19 | 23,19 | 23,09 | 23,14 | 0,17% | 4.848,00 |
| 29.12.2025 | 22,54 | 23,23 | 22,53 | 23,10 | 1,32% | 18.411,00 |
| 23.12.2025 | 22,76 | 22,81 | 22,68 | 22,80 | -0,31% | 6.409,00 |
| 22.12.2025 | 22,66 | 23,00 | 22,61 | 22,87 | 0,48% | 12.576,00 |
| 19.12.2025 | 22,61 | 22,91 | 22,60 | 22,76 | 0,75% | 5.880,00 |
| 18.12.2025 | 22,27 | 22,80 | 22,27 | 22,59 | 1,35% | 12.900,00 |
| 17.12.2025 | 22,55 | 22,64 | 22,21 | 22,29 | -0,71% | 4.565,00 |
| 16.12.2025 | 22,42 | 22,75 | 22,39 | 22,45 | 0,04% | 12.052,00 |
| 15.12.2025 | 22,72 | 22,74 | 22,40 | 22,44 | -1,01% | 15.356,00 |
| 12.12.2025 | 23,02 | 23,07 | 22,67 | 22,67 | -1,31% | 23.142,00 |
| 11.12.2025 | 23,01 | 23,11 | 22,80 | 22,97 | -0,13% | 3.332,00 |
| 10.12.2025 | 23,09 | 23,35 | 22,97 | 23,00 | -0,61% | 3.033,00 |
| 09.12.2025 | 23,12 | 23,36 | 23,11 | 23,14 | 0,22% | 5.422,00 |
| 08.12.2025 | 23,19 | 23,58 | 23,07 | 23,09 | -0,52% | 5.376,00 |
| 05.12.2025 | 22,77 | 23,43 | 22,77 | 23,21 | 1,58% | 10.259,00 |
| 04.12.2025 | 24,14 | 24,14 | 21,80 | 22,85 | -5,23% | 65.149,00 |
| 03.12.2025 | 24,31 | 24,53 | 24,05 | 24,11 | -0,82% | 2.943,00 |
| 02.12.2025 | 24,36 | 24,40 | 24,19 | 24,31 | -0,41% | 3.099,00 |
| 01.12.2025 | 24,25 | 24,55 | 24,21 | 24,41 | 0,62% | 7.037,00 |
| 28.11.2025 | 24,30 | 24,30 | 24,15 | 24,26 | 0,17% | 2.942,00 |
| 27.11.2025 | 24,17 | 24,33 | 24,14 | 24,22 | 0,08% | 3.697,00 |
| 26.11.2025 | 24,17 | 24,26 | 23,98 | 24,20 | 0,67% | 3.340,00 |
| 25.11.2025 | 23,80 | 24,04 | 23,68 | 24,04 | 1,05% | 2.363,00 |
| 24.11.2025 | 23,64 | 23,88 | 23,51 | 23,79 | 0,42% | 7.932,00 |
| 21.11.2025 | 23,07 | 23,80 | 23,07 | 23,69 | 2,42% | 2.658,00 |
| 20.11.2025 | 23,63 | 23,68 | 23,13 | 23,13 | -1,57% | 2.020,00 |
| 19.11.2025 | 23,73 | 23,84 | 23,39 | 23,50 | -1,22% | 2.866,00 |
| 18.11.2025 | 23,91 | 23,95 | 23,53 | 23,79 | -1,45% | 7.536,00 |
| 17.11.2025 | 24,66 | 24,76 | 24,10 | 24,14 | -2,74% | 3.336,00 |
| 14.11.2025 | 24,68 | 24,82 | 24,45 | 24,82 | -0,64% | 3.782,00 |
| 13.11.2025 | 25,38 | 25,38 | 24,97 | 24,98 | -1,65% | 9.571,00 |
| 12.11.2025 | 25,35 | 25,49 | 25,18 | 25,40 | 0,40% | 15.553,00 |
| 11.11.2025 | 24,46 | 25,30 | 24,43 | 25,30 | 3,27% | 7.512,00 |
| 10.11.2025 | 24,36 | 24,64 | 24,36 | 24,50 | 0,99% | 5.706,00 |
| 07.11.2025 | 24,43 | 24,83 | 24,17 | 24,26 | -1,10% | 9.329,00 |
| 06.11.2025 | 24,20 | 24,80 | 24,20 | 24,53 | 0,82% | 8.255,00 |
| 05.11.2025 | 24,41 | 24,85 | 24,30 | 24,33 | -0,33% | 8.003,00 |
| 04.11.2025 | 24,19 | 25,19 | 23,69 | 24,41 | 2,82% | 20.533,00 |
| 03.11.2025 | 23,76 | 23,92 | 23,54 | 23,74 | -0,25% | 7.299,00 |
| 31.10.2025 | 23,58 | 23,80 | 23,57 | 23,80 | 0,42% | 4.805,00 |
| 30.10.2025 | 23,83 | 23,83 | 23,59 | 23,70 | -0,67% | 1.488,00 |
| 29.10.2025 | 23,53 | 24,01 | 23,45 | 23,86 | 1,53% | 18.214,00 |
| 28.10.2025 | 24,79 | 25,10 | 22,73 | 23,50 | -5,62% | 19.072,00 |
| 27.10.2025 | 24,97 | 25,17 | 24,83 | 24,90 | 0,16% | 7.243,00 |
| 24.10.2025 | 24,88 | 25,05 | 24,76 | 24,86 | -0,48% | 14.280,00 |
| 23.10.2025 | 24,63 | 24,98 | 24,63 | 24,98 | 0,93% | 4.748,00 |
| 22.10.2025 | 24,47 | 24,96 | 24,43 | 24,75 | 1,23% | 12.506,00 |
| 21.10.2025 | 24,44 | 24,60 | 24,39 | 24,45 | 0,08% | 5.221,00 |
| 20.10.2025 | 24,46 | 24,53 | 24,26 | 24,43 | 0,21% | 8.071,00 |
| 17.10.2025 | 24,14 | 24,38 | 23,96 | 24,38 | 0,49% | 7.779,00 |
| 16.10.2025 | 23,90 | 24,35 | 23,90 | 24,26 | 1,55% | 8.040,00 |
| 15.10.2025 | 23,53 | 23,92 | 23,49 | 23,89 | 1,83% | 6.171,00 |
| 14.10.2025 | 23,71 | 23,71 | 23,25 | 23,46 | -1,72% | 3.915,00 |
| 13.10.2025 | 23,76 | 24,02 | 23,68 | 23,87 | 0,21% | 2.638,00 |
| 10.10.2025 | 24,24 | 24,54 | 23,61 | 23,82 | -1,81% | 9.489,00 |
| 09.10.2025 | 24,12 | 24,39 | 24,12 | 24,26 | -0,08% | 3.822,00 |
| 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 |