23,140€
1,54%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,03 | 23,10 | 22,92 | 23,10 | 1,36% | 23,00 |
| 30.07.2026 | 22,81 | 23,34 | 22,77 | 22,79 | 0,00% | 8.053,00 |
| 29.07.2026 | 22,35 | 22,90 | 22,21 | 22,79 | 1,56% | 17.335,00 |
| 28.07.2026 | 22,01 | 23,14 | 20,93 | 22,44 | 0,18% | 93.413,00 |
| 27.07.2026 | 23,17 | 23,76 | 22,05 | 22,40 | -2,90% | 14.367,00 |
| 24.07.2026 | 22,92 | 23,21 | 22,92 | 23,07 | 0,52% | 2.869,00 |
| 23.07.2026 | 23,05 | 23,06 | 22,69 | 22,95 | -0,39% | 4.241,00 |
| 22.07.2026 | 23,26 | 23,49 | 23,04 | 23,04 | -1,29% | 6.259,00 |
| 21.07.2026 | 23,49 | 23,53 | 23,15 | 23,34 | -1,10% | 7.773,00 |
| 20.07.2026 | 23,59 | 23,81 | 23,53 | 23,60 | 0,00% | 5.052,00 |
| 17.07.2026 | 23,72 | 23,91 | 23,54 | 23,60 | -1,13% | 7.743,00 |
| 16.07.2026 | 23,65 | 23,90 | 23,47 | 23,87 | 1,19% | 2.273,00 |
| 15.07.2026 | 23,06 | 23,72 | 22,98 | 23,59 | 3,01% | 11.229,00 |
| 14.07.2026 | 24,08 | 24,08 | 22,75 | 22,90 | -4,54% | 19.580,00 |
| 13.07.2026 | 23,59 | 24,19 | 23,59 | 23,99 | -0,08% | 4.116,00 |
| 10.07.2026 | 23,81 | 24,17 | 23,81 | 24,01 | 0,76% | 4.366,00 |
| 09.07.2026 | 24,22 | 24,22 | 23,83 | 23,83 | -1,69% | 7.283,00 |
| 08.07.2026 | 24,70 | 24,70 | 24,08 | 24,24 | -1,70% | 3.707,00 |
| 07.07.2026 | 24,55 | 25,09 | 24,52 | 24,66 | -0,08% | 8.044,00 |
| 06.07.2026 | 24,64 | 25,06 | 24,37 | 24,68 | 0,00% | 10.015,00 |
| 03.07.2026 | 24,45 | 24,87 | 24,26 | 24,68 | 1,56% | 5.602,00 |
| 02.07.2026 | 23,85 | 24,36 | 23,81 | 24,30 | 1,42% | 6.067,00 |
| 01.07.2026 | 23,81 | 24,09 | 23,63 | 23,96 | 0,55% | 4.700,00 |
| 30.06.2026 | 23,92 | 24,00 | 23,64 | 23,83 | -0,17% | 3.266,00 |
| 29.06.2026 | 23,69 | 23,92 | 23,66 | 23,87 | 0,29% | 2.754,00 |
| 26.06.2026 | 23,92 | 24,38 | 23,68 | 23,80 | -1,16% | 5.791,00 |
| 25.06.2026 | 23,64 | 24,24 | 23,61 | 24,08 | 2,16% | 8.120,00 |
| 24.06.2026 | 23,49 | 23,75 | 23,37 | 23,57 | 0,51% | 10.901,00 |
| 23.06.2026 | 23,40 | 23,61 | 23,34 | 23,45 | -0,68% | 4.223,00 |
| 22.06.2026 | 23,54 | 23,80 | 23,41 | 23,61 | 0,43% | 4.939,00 |
| 19.06.2026 | 23,23 | 23,71 | 23,16 | 23,51 | 0,69% | 4.221,00 |
| 18.06.2026 | 22,83 | 23,51 | 22,81 | 23,35 | 2,01% | 4.317,00 |
| 17.06.2026 | 23,24 | 23,37 | 22,82 | 22,89 | -1,17% | 12.445,00 |
| 16.06.2026 | 23,06 | 23,30 | 23,03 | 23,16 | 0,61% | 6.594,00 |
| 15.06.2026 | 23,18 | 23,49 | 23,00 | 23,02 | 0,70% | 11.954,00 |
| 12.06.2026 | 22,50 | 22,88 | 22,37 | 22,86 | 1,33% | 6.171,00 |
| 11.06.2026 | 22,33 | 22,64 | 22,27 | 22,56 | 1,08% | 8.826,00 |
| 10.06.2026 | 22,87 | 22,98 | 22,32 | 22,32 | -2,45% | 3.899,00 |
| 09.06.2026 | 22,46 | 23,05 | 22,46 | 22,88 | 2,19% | 4.475,00 |
| 08.06.2026 | 22,26 | 22,56 | 22,22 | 22,39 | -0,09% | 15.608,00 |
| 05.06.2026 | 22,33 | 22,84 | 22,32 | 22,41 | -0,09% | 7.606,00 |
| 04.06.2026 | 21,96 | 22,43 | 21,91 | 22,43 | 2,42% | 7.665,00 |
| 03.06.2026 | 21,82 | 22,07 | 21,76 | 21,90 | 0,14% | 18.774,00 |
| 02.06.2026 | 22,41 | 22,51 | 21,87 | 21,87 | -2,24% | 14.029,00 |
| 01.06.2026 | 22,95 | 22,95 | 22,29 | 22,37 | -1,41% | 10.831,00 |
| 29.05.2026 | 22,84 | 23,10 | 22,69 | 22,69 | -0,70% | 9.407,00 |
| 28.05.2026 | 23,00 | 23,00 | 22,47 | 22,85 | -0,48% | 11.200,00 |
| 27.05.2026 | 23,25 | 23,28 | 22,79 | 22,96 | -0,99% | 12.695,00 |
| 26.05.2026 | 23,70 | 23,74 | 23,15 | 23,19 | -2,52% | 18.770,00 |
| 25.05.2026 | 23,57 | 23,89 | 23,50 | 23,79 | 1,97% | 8.403,00 |
| 22.05.2026 | 23,25 | 23,50 | 23,21 | 23,33 | -0,09% | 24.214,00 |
| 21.05.2026 | 22,96 | 23,45 | 22,91 | 23,35 | 1,52% | 23.991,00 |
| 20.05.2026 | 22,65 | 23,07 | 22,57 | 23,00 | 1,59% | 10.820,00 |
| 19.05.2026 | 22,38 | 22,68 | 22,38 | 22,64 | 1,16% | 33.503,00 |
| 18.05.2026 | 21,62 | 22,57 | 21,51 | 22,38 | 2,61% | 11.348,00 |
| 15.05.2026 | 21,59 | 22,02 | 21,57 | 21,81 | -1,00% | 9.292,00 |
| 14.05.2026 | 21,95 | 22,13 | 21,89 | 22,03 | 0,41% | 3.232,00 |
| 13.05.2026 | 22,49 | 22,49 | 21,79 | 21,94 | -1,92% | 21.539,00 |
| 12.05.2026 | 22,00 | 22,49 | 21,80 | 22,37 | -1,67% | 18.860,00 |
| 11.05.2026 | 22,89 | 23,39 | 22,75 | 22,75 | -2,53% | 27.177,00 |
| 08.05.2026 | 23,12 | 23,43 | 22,95 | 23,34 | 0,65% | 15.554,00 |
| 07.05.2026 | 23,10 | 23,74 | 23,09 | 23,19 | -0,09% | 12.447,00 |
| 06.05.2026 | 23,44 | 23,84 | 22,80 | 23,21 | 1,89% | 13.773,00 |
| 05.05.2026 | 22,57 | 22,82 | 22,46 | 22,78 | 1,65% | 71.364,00 |
| 04.05.2026 | 22,46 | 22,76 | 22,34 | 22,41 | -0,49% | 10.872,00 |
| 30.04.2026 | 21,88 | 22,52 | 21,85 | 22,52 | 2,50% | 24.602,00 |
| 29.04.2026 | 23,26 | 23,26 | 21,47 | 21,97 | -4,77% | 22.621,00 |
| 28.04.2026 | 23,56 | 23,56 | 23,04 | 23,07 | -1,75% | 5.824,00 |
| 27.04.2026 | 23,39 | 23,59 | 23,25 | 23,48 | 0,17% | 3.114,00 |
| 24.04.2026 | 23,72 | 23,73 | 23,23 | 23,44 | -1,01% | 4.242,00 |
| 23.04.2026 | 24,02 | 24,10 | 23,67 | 23,68 | -1,99% | 5.430,00 |
| 22.04.2026 | 24,49 | 24,49 | 24,14 | 24,16 | -0,94% | 3.245,00 |
| 21.04.2026 | 24,82 | 24,88 | 24,27 | 24,39 | -1,69% | 2.512,00 |
| 20.04.2026 | 24,93 | 25,01 | 24,79 | 24,81 | -1,82% | 3.111,00 |
| 17.04.2026 | 24,32 | 25,38 | 24,32 | 25,27 | 2,85% | 8.634,00 |
| 16.04.2026 | 24,83 | 24,91 | 24,52 | 24,57 | -0,36% | 3.284,00 |
| 15.04.2026 | 24,62 | 24,88 | 24,62 | 24,66 | -0,36% | 5.176,00 |
| 14.04.2026 | 24,23 | 24,77 | 24,23 | 24,75 | 2,19% | 8.563,00 |
| 13.04.2026 | 24,10 | 24,31 | 23,93 | 24,22 | -0,25% | 5.625,00 |
| 10.04.2026 | 24,05 | 24,56 | 23,96 | 24,28 | 0,66% | 1.648,00 |
| 09.04.2026 | 23,86 | 24,18 | 23,75 | 24,12 | 0,79% | 2.220,00 |
| 08.04.2026 | 23,97 | 24,39 | 23,91 | 23,93 | 3,10% | 10.707,00 |
| 07.04.2026 | 23,23 | 23,74 | 23,14 | 23,21 | -1,19% | 6.735,00 |
| 02.04.2026 | 23,07 | 23,76 | 23,07 | 23,49 | -0,17% | 1.776,00 |
| 01.04.2026 | 23,81 | 23,87 | 23,39 | 23,53 | -0,55% | 3.803,00 |
| 31.03.2026 | 23,20 | 23,66 | 23,20 | 23,66 | 2,38% | 4.888,00 |
| 30.03.2026 | 23,18 | 23,50 | 23,07 | 23,11 | -0,22% | 3.457,00 |
| 27.03.2026 | 23,70 | 23,86 | 23,15 | 23,16 | -1,57% | 5.693,00 |
| 26.03.2026 | 23,54 | 23,90 | 23,43 | 23,53 | -1,01% | 3.775,00 |
| 25.03.2026 | 23,08 | 23,77 | 23,08 | 23,77 | 2,90% | 8.166,00 |
| 24.03.2026 | 23,14 | 23,32 | 23,05 | 23,10 | 0,30% | 1.774,00 |
| 23.03.2026 | 22,47 | 23,37 | 22,03 | 23,03 | 1,54% | 15.032,00 |
| 20.03.2026 | 22,81 | 23,27 | 22,34 | 22,68 | -1,69% | 15.336,00 |
| 19.03.2026 | 23,74 | 23,80 | 22,87 | 23,07 | -3,15% | 15.716,00 |
| 18.03.2026 | 24,80 | 24,98 | 23,82 | 23,82 | -2,66% | 7.548,00 |
| 17.03.2026 | 24,39 | 24,80 | 24,38 | 24,47 | -0,04% | 1.374,00 |
| 16.03.2026 | 24,46 | 24,64 | 24,19 | 24,48 | 0,58% | 7.914,00 |
| 13.03.2026 | 24,57 | 24,72 | 24,31 | 24,34 | -1,02% | 3.949,00 |
| 12.03.2026 | 24,70 | 24,87 | 24,52 | 24,59 | -0,85% | 9.234,00 |
| 11.03.2026 | 25,06 | 25,10 | 24,59 | 24,80 | -0,92% | 3.659,00 |