22,085€
2,15%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,77 | 22,17 | 21,74 | 22,09 | 2,15% | 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 |
| 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 |