23,620€
1,07%
Echtzeit-Aktienkurs KONINKL. PHILIPS EO -,20
Bid:
Ask:
Aktienkurse zur KONINKL. PHILIPS EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 23,10 | 23,49 | 23,05 | 23,49 | 0,51% | 1.357.115,00 |
| 20.11.2025 | 23,57 | 23,59 | 23,32 | 23,37 | -0,21% | 774.562,00 |
| 19.11.2025 | 23,74 | 23,74 | 23,42 | 23,42 | -1,06% | 874.967,00 |
| 18.11.2025 | 23,90 | 24,01 | 23,52 | 23,67 | -2,75% | 1.299.402,00 |
| 17.11.2025 | 24,66 | 24,70 | 24,20 | 24,34 | -1,78% | 917.845,00 |
| 14.11.2025 | 24,80 | 24,80 | 24,41 | 24,78 | -1,00% | 910.760,00 |
| 13.11.2025 | 25,27 | 25,38 | 24,97 | 25,03 | -1,50% | 1.339.011,00 |
| 12.11.2025 | 25,30 | 25,48 | 25,17 | 25,41 | 1,48% | 1.549.824,00 |
| 11.11.2025 | 24,49 | 25,04 | 24,42 | 25,04 | 2,50% | 1.295.647,00 |
| 10.11.2025 | 24,47 | 24,66 | 24,34 | 24,43 | 0,58% | 1.115.697,00 |
| 07.11.2025 | 24,72 | 24,72 | 24,21 | 24,29 | -0,61% | 974.595,00 |
| 06.11.2025 | 24,59 | 24,86 | 24,35 | 24,44 | 0,33% | 1.589.891,00 |
| 05.11.2025 | 24,19 | 24,92 | 24,19 | 24,36 | -0,69% | 1.592.352,00 |
| 04.11.2025 | 24,58 | 24,69 | 23,67 | 24,53 | 3,46% | 3.188.196,00 |
| 03.11.2025 | 23,63 | 23,79 | 23,50 | 23,71 | -0,13% | 1.326.720,00 |
| 31.10.2025 | 23,69 | 23,87 | 23,54 | 23,74 | 0,04% | 1.200.573,00 |
| 30.10.2025 | 23,75 | 23,86 | 23,51 | 23,73 | -0,88% | 1.173.717,00 |
| 29.10.2025 | 23,45 | 24,03 | 23,40 | 23,94 | 2,48% | 1.738.095,00 |
| 28.10.2025 | 24,76 | 24,98 | 22,78 | 23,36 | -6,00% | 4.633.080,00 |
| 27.10.2025 | 24,95 | 25,18 | 24,85 | 24,85 | -0,24% | 871.058,00 |
| 24.10.2025 | 25,01 | 25,09 | 24,75 | 24,91 | 0,52% | 837.520,00 |
| 23.10.2025 | 24,64 | 24,90 | 24,62 | 24,78 | 0,04% | 822.242,00 |
| 22.10.2025 | 24,48 | 24,95 | 24,43 | 24,77 | 0,86% | 1.162.395,00 |
| 21.10.2025 | 24,47 | 24,60 | 24,39 | 24,56 | 0,45% | 591.947,00 |
| 20.10.2025 | 24,50 | 24,56 | 24,24 | 24,45 | 0,78% | 673.539,00 |
| 17.10.2025 | 24,21 | 24,35 | 23,95 | 24,26 | -0,21% | 1.066.920,00 |
| 16.10.2025 | 23,99 | 24,36 | 23,86 | 24,31 | 1,76% | 1.423.361,00 |
| 15.10.2025 | 23,47 | 23,98 | 23,43 | 23,89 | 2,75% | 1.273.271,00 |
| 14.10.2025 | 23,54 | 23,60 | 23,22 | 23,25 | -2,43% | 1.219.158,00 |
| 13.10.2025 | 23,71 | 24,01 | 23,62 | 23,83 | 0,51% | 1.217.488,00 |
| 10.10.2025 | 24,25 | 24,53 | 23,71 | 23,71 | -2,51% | 1.274.303,00 |
| 09.10.2025 | 24,29 | 24,40 | 24,20 | 24,32 | 0,04% | 1.034.194,00 |
| 08.10.2025 | 24,00 | 24,31 | 23,91 | 24,31 | 1,29% | 955.831,00 |
| 07.10.2025 | 23,90 | 24,16 | 23,85 | 24,00 | -0,12% | 1.251.624,00 |
| 06.10.2025 | 23,87 | 24,25 | 23,84 | 24,03 | 0,67% | 1.273.151,00 |
| 03.10.2025 | 23,72 | 23,87 | 23,65 | 23,87 | 1,06% | 2.028.335,00 |
| 02.10.2025 | 23,68 | 23,78 | 23,47 | 23,62 | 1,29% | 1.025.285,00 |
| 01.10.2025 | 23,39 | 23,59 | 23,20 | 23,32 | 1,22% | 1.401.979,00 |
| 30.09.2025 | 22,87 | 23,06 | 22,83 | 23,04 | 0,13% | 1.162.365,00 |
| 29.09.2025 | 22,96 | 23,08 | 22,87 | 23,01 | 0,09% | 770.626,00 |
| 26.09.2025 | 22,89 | 23,08 | 22,82 | 22,99 | 1,28% | 700.353,00 |
| 25.09.2025 | 22,45 | 22,86 | 22,20 | 22,70 | -3,03% | 2.077.869,00 |
| 24.09.2025 | 23,53 | 23,59 | 23,32 | 23,41 | -1,27% | 1.490.337,00 |
| 23.09.2025 | 23,74 | 23,81 | 23,52 | 23,71 | -0,29% | 1.057.070,00 |
| 22.09.2025 | 23,90 | 23,94 | 23,68 | 23,78 | -0,34% | 701.563,00 |
| 19.09.2025 | 24,05 | 24,14 | 23,86 | 23,86 | -0,21% | 3.998.782,00 |
| 18.09.2025 | 23,60 | 23,93 | 23,60 | 23,91 | 0,80% | 914.159,00 |
| 17.09.2025 | 23,71 | 23,77 | 23,48 | 23,72 | 0,08% | 828.576,00 |
| 16.09.2025 | 23,93 | 24,05 | 23,64 | 23,70 | -1,25% | 1.411.726,00 |
| 15.09.2025 | 24,06 | 24,18 | 23,95 | 24,00 | -0,17% | 952.336,00 |
| 12.09.2025 | 24,29 | 24,34 | 23,98 | 24,04 | -0,87% | 1.339.438,00 |
| 11.09.2025 | 24,15 | 24,34 | 23,99 | 24,25 | 0,33% | 1.136.479,00 |
| 10.09.2025 | 24,07 | 24,50 | 24,06 | 24,17 | 0,71% | 1.435.299,00 |
| 09.09.2025 | 23,68 | 24,11 | 23,63 | 24,00 | 1,31% | 1.276.414,00 |
| 08.09.2025 | 23,86 | 23,86 | 22,66 | 23,69 | -0,46% | 2.314.836,00 |
| 05.09.2025 | 23,88 | 23,90 | 23,69 | 23,80 | 0,08% | 1.037.431,00 |
| 04.09.2025 | 23,34 | 23,78 | 23,26 | 23,78 | 2,37% | 1.284.311,00 |
| 03.09.2025 | 23,22 | 23,44 | 23,22 | 23,23 | 0,26% | 1.181.371,00 |
| 02.09.2025 | 23,54 | 23,57 | 23,17 | 23,17 | -1,91% | 1.631.273,00 |
| 01.09.2025 | 23,60 | 23,69 | 23,56 | 23,62 | 0,30% | 698.484,00 |
| 29.08.2025 | 23,53 | 23,72 | 23,31 | 23,55 | -0,25% | 1.199.165,00 |
| 28.08.2025 | 23,87 | 23,92 | 23,52 | 23,61 | -0,84% | 874.337,00 |
| 27.08.2025 | 23,80 | 23,89 | 23,74 | 23,81 | -0,21% | 871.700,00 |
| 26.08.2025 | 23,77 | 24,08 | 23,64 | 23,86 | 0,08% | 4.695.375,00 |
| 25.08.2025 | 24,23 | 24,23 | 23,84 | 23,84 | -0,96% | 648.683,00 |
| 22.08.2025 | 23,60 | 24,10 | 23,56 | 24,07 | 1,48% | 1.003.351,00 |
| 21.08.2025 | 23,86 | 23,87 | 23,63 | 23,72 | -0,71% | 818.022,00 |
| 20.08.2025 | 23,56 | 23,91 | 23,54 | 23,89 | 0,72% | 914.780,00 |
| 19.08.2025 | 23,54 | 23,86 | 23,47 | 23,72 | 0,55% | 1.082.452,00 |
| 18.08.2025 | 23,48 | 23,62 | 23,40 | 23,59 | 0,68% | 710.097,00 |
| 15.08.2025 | 23,50 | 23,50 | 23,30 | 23,43 | 0,56% | 1.104.450,00 |
| 14.08.2025 | 23,40 | 23,40 | 23,13 | 23,30 | -0,26% | 842.126,00 |
| 13.08.2025 | 23,15 | 23,36 | 23,07 | 23,36 | 0,95% | 1.222.229,00 |
| 12.08.2025 | 23,00 | 23,24 | 23,00 | 23,14 | 0,61% | 1.114.457,00 |
| 11.08.2025 | 23,19 | 23,21 | 22,93 | 23,00 | 0,00% | 825.237,00 |
| 08.08.2025 | 22,95 | 23,09 | 22,83 | 23,00 | 1,05% | 1.184.223,00 |
| 07.08.2025 | 22,48 | 22,89 | 22,44 | 22,76 | 0,75% | 1.146.580,00 |
| 06.08.2025 | 22,84 | 23,00 | 22,54 | 22,59 | -1,09% | 1.809.721,00 |
| 05.08.2025 | 23,10 | 23,15 | 22,81 | 22,84 | -0,91% | 1.097.118,00 |
| 04.08.2025 | 22,91 | 23,08 | 22,74 | 23,05 | 0,92% | 1.605.567,00 |
| 01.08.2025 | 23,00 | 23,31 | 22,84 | 22,84 | -1,13% | 2.067.598,00 |
| 31.07.2025 | 23,42 | 23,52 | 23,09 | 23,10 | -1,83% | 1.798.969,00 |
| 30.07.2025 | 24,18 | 24,40 | 23,53 | 23,53 | -2,57% | 2.217.445,00 |
| 29.07.2025 | 24,60 | 25,20 | 23,70 | 24,15 | 9,28% | 5.814.189,00 |
| 28.07.2025 | 22,60 | 22,65 | 22,02 | 22,10 | -0,05% | 2.119.174,00 |
| 25.07.2025 | 21,89 | 22,17 | 21,89 | 22,11 | 0,23% | 1.387.656,00 |
| 24.07.2025 | 21,89 | 22,14 | 21,80 | 22,06 | 1,99% | 1.762.415,00 |
| 23.07.2025 | 21,60 | 21,77 | 21,51 | 21,63 | 1,98% | 1.876.101,00 |
| 22.07.2025 | 21,10 | 21,30 | 21,03 | 21,21 | 0,62% | 1.341.186,00 |
| 21.07.2025 | 21,18 | 21,22 | 20,86 | 21,08 | -0,61% | 1.095.824,00 |
| 18.07.2025 | 21,29 | 21,43 | 21,16 | 21,21 | 0,05% | 1.259.830,00 |
| 17.07.2025 | 20,93 | 21,27 | 20,88 | 21,20 | 2,17% | 1.621.337,00 |
| 16.07.2025 | 20,77 | 20,93 | 20,67 | 20,75 | -0,24% | 1.832.086,00 |
| 15.07.2025 | 20,59 | 20,93 | 20,56 | 20,80 | 0,82% | 1.219.791,00 |
| 14.07.2025 | 20,32 | 20,69 | 20,25 | 20,63 | 0,34% | 1.185.488,00 |
| 11.07.2025 | 21,05 | 21,05 | 20,51 | 20,56 | -2,88% | 1.432.743,00 |
| 10.07.2025 | 20,68 | 21,17 | 20,63 | 21,17 | 3,12% | 1.390.814,00 |
| 09.07.2025 | 20,62 | 20,74 | 20,42 | 20,53 | -0,39% | 1.184.860,00 |
| 08.07.2025 | 20,44 | 20,67 | 20,26 | 20,61 | 0,49% | 1.605.156,00 |
| 07.07.2025 | 20,02 | 20,62 | 19,98 | 20,51 | 1,08% | 1.483.489,00 |