23,165€
-1,34%
Echtzeit-Aktienkurs KONINKL. PHILIPS EO -,20
Bid:
Ask:
Aktienkurse zur KONINKL. PHILIPS EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,32 | 23,51 | 23,10 | 23,12 | -1,53% | 1.928.446,00 |
| 07.05.2026 | 23,23 | 23,76 | 23,01 | 23,48 | 1,43% | 2.268.671,00 |
| 06.05.2026 | 24,00 | 24,04 | 22,70 | 23,15 | 2,21% | 4.528.580,00 |
| 05.05.2026 | 22,53 | 22,84 | 22,50 | 22,65 | 0,58% | 2.455.002,00 |
| 04.05.2026 | 22,60 | 22,80 | 22,41 | 22,52 | 0,58% | 1.464.732,00 |
| 30.04.2026 | 21,73 | 22,41 | 21,66 | 22,39 | 2,14% | 2.121.401,00 |
| 29.04.2026 | 23,00 | 23,07 | 21,44 | 21,92 | -5,31% | 3.459.602,00 |
| 28.04.2026 | 23,44 | 23,45 | 23,01 | 23,15 | -1,57% | 1.148.483,00 |
| 27.04.2026 | 23,35 | 23,61 | 23,25 | 23,52 | 0,99% | 974.255,00 |
| 24.04.2026 | 23,53 | 23,63 | 23,22 | 23,29 | -1,77% | 1.592.687,00 |
| 23.04.2026 | 23,89 | 24,05 | 23,70 | 23,71 | -2,02% | 1.174.395,00 |
| 22.04.2026 | 24,42 | 24,43 | 24,10 | 24,20 | -0,82% | 1.244.584,00 |
| 21.04.2026 | 24,75 | 24,92 | 24,28 | 24,40 | -1,69% | 1.028.974,00 |
| 20.04.2026 | 25,11 | 25,12 | 24,78 | 24,82 | -2,09% | 895.017,00 |
| 17.04.2026 | 24,50 | 25,38 | 24,43 | 25,35 | 2,71% | 1.730.110,00 |
| 16.04.2026 | 24,84 | 24,94 | 24,64 | 24,68 | -0,12% | 1.102.969,00 |
| 15.04.2026 | 24,78 | 24,92 | 24,70 | 24,71 | -0,20% | 1.134.362,00 |
| 14.04.2026 | 24,29 | 24,79 | 24,29 | 24,76 | 2,65% | 1.174.013,00 |
| 13.04.2026 | 24,00 | 24,27 | 23,85 | 24,12 | -0,62% | 936.901,00 |
| 10.04.2026 | 24,00 | 24,60 | 23,99 | 24,27 | 1,17% | 1.231.868,00 |
| 09.04.2026 | 24,03 | 24,03 | 23,75 | 23,99 | 0,25% | 1.414.346,00 |
| 08.04.2026 | 24,21 | 24,35 | 23,90 | 23,93 | 3,46% | 1.509.318,00 |
| 07.04.2026 | 23,46 | 23,75 | 23,01 | 23,13 | -1,91% | 1.319.770,00 |
| 02.04.2026 | 23,27 | 23,76 | 23,19 | 23,58 | -0,08% | 1.210.704,00 |
| 01.04.2026 | 23,86 | 23,98 | 23,27 | 23,60 | 1,11% | 1.510.097,00 |
| 31.03.2026 | 23,20 | 23,47 | 23,13 | 23,34 | -0,26% | 1.648.202,00 |
| 30.03.2026 | 23,48 | 23,66 | 23,20 | 23,40 | -0,34% | 1.102.426,00 |
| 27.03.2026 | 23,82 | 23,86 | 23,35 | 23,48 | -1,01% | 1.065.876,00 |
| 26.03.2026 | 23,59 | 23,94 | 23,47 | 23,72 | -0,21% | 1.271.136,00 |
| 25.03.2026 | 23,42 | 23,78 | 23,42 | 23,77 | 2,63% | 1.656.713,00 |
| 24.03.2026 | 23,07 | 23,33 | 22,93 | 23,16 | 0,39% | 1.272.128,00 |
| 23.03.2026 | 22,33 | 23,44 | 22,02 | 23,07 | 1,05% | 1.851.215,00 |
| 20.03.2026 | 23,20 | 23,31 | 22,79 | 22,83 | -1,42% | 3.476.787,00 |
| 19.03.2026 | 23,82 | 23,82 | 23,07 | 23,16 | -3,86% | 1.507.003,00 |
| 18.03.2026 | 24,60 | 24,73 | 23,93 | 24,09 | -1,99% | 1.350.369,00 |
| 17.03.2026 | 24,49 | 24,83 | 24,36 | 24,58 | 0,45% | 1.491.405,00 |
| 16.03.2026 | 24,45 | 24,66 | 24,17 | 24,47 | 0,25% | 1.477.239,00 |
| 13.03.2026 | 24,40 | 24,77 | 24,33 | 24,41 | -0,85% | 1.175.816,00 |
| 12.03.2026 | 24,63 | 24,91 | 24,43 | 24,62 | -0,65% | 1.405.293,00 |
| 11.03.2026 | 24,85 | 24,90 | 24,57 | 24,78 | -0,96% | 1.612.558,00 |
| 10.03.2026 | 25,35 | 25,71 | 25,02 | 25,02 | 0,77% | 2.247.135,00 |
| 09.03.2026 | 24,11 | 24,93 | 24,06 | 24,83 | -0,28% | 1.926.237,00 |
| 06.03.2026 | 25,63 | 25,84 | 24,88 | 24,90 | -2,66% | 1.913.128,00 |
| 05.03.2026 | 26,41 | 26,51 | 25,53 | 25,58 | -3,36% | 1.761.374,00 |
| 04.03.2026 | 25,91 | 26,52 | 25,82 | 26,47 | 3,04% | 1.614.171,00 |
| 03.03.2026 | 26,18 | 26,34 | 25,39 | 25,69 | -2,32% | 2.190.476,00 |
| 02.03.2026 | 26,36 | 26,69 | 26,23 | 26,30 | -2,88% | 1.720.331,00 |
| 27.02.2026 | 27,01 | 27,23 | 26,88 | 27,08 | 0,33% | 2.065.720,00 |
| 26.02.2026 | 26,50 | 26,99 | 26,32 | 26,99 | 1,47% | 1.493.676,00 |
| 25.02.2026 | 26,62 | 26,80 | 26,36 | 26,60 | 0,00% | 1.404.788,00 |
| 24.02.2026 | 26,59 | 26,99 | 26,54 | 26,60 | 1,06% | 1.550.355,00 |
| 23.02.2026 | 26,35 | 26,58 | 26,20 | 26,32 | -0,30% | 1.542.682,00 |
| 20.02.2026 | 26,32 | 26,50 | 26,08 | 26,40 | 0,57% | 1.599.260,00 |
| 19.02.2026 | 26,80 | 26,82 | 26,24 | 26,25 | -1,35% | 1.343.099,00 |
| 18.02.2026 | 26,26 | 26,61 | 26,16 | 26,61 | 1,53% | 1.379.774,00 |
| 17.02.2026 | 26,00 | 26,27 | 25,97 | 26,21 | 1,28% | 1.231.468,00 |
| 16.02.2026 | 26,22 | 26,27 | 25,85 | 25,88 | -1,03% | 1.030.646,00 |
| 13.02.2026 | 26,60 | 26,62 | 26,03 | 26,15 | -1,88% | 1.864.633,00 |
| 12.02.2026 | 27,15 | 27,28 | 26,65 | 26,65 | 0,00% | 2.131.872,00 |
| 11.02.2026 | 27,35 | 27,37 | 26,04 | 26,65 | -3,34% | 3.211.665,00 |
| 10.02.2026 | 26,79 | 27,70 | 26,04 | 27,57 | 11,76% | 6.333.876,00 |
| 09.02.2026 | 24,82 | 25,02 | 24,44 | 24,67 | -0,48% | 2.056.751,00 |
| 06.02.2026 | 24,33 | 24,88 | 24,19 | 24,79 | 0,85% | 1.348.794,00 |
| 05.02.2026 | 24,70 | 24,87 | 24,13 | 24,58 | 0,29% | 2.144.817,00 |
| 04.02.2026 | 24,56 | 24,94 | 24,39 | 24,51 | -0,33% | 2.188.088,00 |
| 03.02.2026 | 24,51 | 24,78 | 24,40 | 24,59 | 0,90% | 1.104.730,00 |
| 02.02.2026 | 24,05 | 24,39 | 23,98 | 24,37 | 0,99% | 980.458,00 |
| 30.01.2026 | 24,24 | 24,28 | 24,04 | 24,13 | -0,45% | 1.484.359,00 |
| 29.01.2026 | 24,42 | 24,53 | 24,18 | 24,24 | -0,70% | 1.010.673,00 |
| 28.01.2026 | 24,63 | 24,69 | 24,38 | 24,41 | 0,04% | 988.041,00 |
| 27.01.2026 | 24,76 | 24,76 | 24,26 | 24,40 | -1,45% | 1.027.745,00 |
| 26.01.2026 | 24,82 | 24,88 | 24,61 | 24,76 | -0,32% | 844.405,00 |
| 23.01.2026 | 25,29 | 25,31 | 24,10 | 24,84 | -2,01% | 1.119.247,00 |
| 22.01.2026 | 25,26 | 25,43 | 25,10 | 25,35 | 2,67% | 1.417.314,00 |
| 21.01.2026 | 24,50 | 24,80 | 24,40 | 24,69 | 1,44% | 1.243.328,00 |
| 20.01.2026 | 24,47 | 24,55 | 24,23 | 24,34 | -0,61% | 1.105.964,00 |
| 19.01.2026 | 25,02 | 25,07 | 24,43 | 24,49 | -4,49% | 1.711.300,00 |
| 16.01.2026 | 26,16 | 26,19 | 25,45 | 25,64 | -1,69% | 1.195.038,00 |
| 15.01.2026 | 25,97 | 26,11 | 25,77 | 26,08 | 1,36% | 1.269.754,00 |
| 14.01.2026 | 25,62 | 25,82 | 25,32 | 25,73 | 0,35% | 1.513.694,00 |
| 13.01.2026 | 25,50 | 25,71 | 25,34 | 25,64 | 0,08% | 973.863,00 |
| 12.01.2026 | 25,43 | 25,92 | 25,42 | 25,62 | 0,75% | 1.394.574,00 |
| 09.01.2026 | 25,24 | 25,81 | 25,19 | 25,43 | 0,55% | 1.860.441,00 |
| 08.01.2026 | 24,90 | 25,39 | 24,77 | 25,29 | 1,61% | 1.479.082,00 |
| 07.01.2026 | 24,49 | 24,99 | 24,44 | 24,89 | 1,80% | 1.362.444,00 |
| 06.01.2026 | 23,92 | 24,50 | 23,81 | 24,45 | 2,86% | 1.415.800,00 |
| 05.01.2026 | 23,18 | 23,80 | 23,11 | 23,77 | 2,81% | 1.414.194,00 |
| 02.01.2026 | 23,15 | 23,32 | 23,08 | 23,12 | -0,52% | 1.142.501,00 |
| 31.12.2025 | 23,10 | 23,24 | 23,05 | 23,24 | -0,30% | 409.863,00 |
| 30.12.2025 | 23,07 | 23,34 | 23,07 | 23,31 | 0,78% | 740.591,00 |
| 29.12.2025 | 22,81 | 23,24 | 22,77 | 23,13 | 1,72% | 1.151.305,00 |
| 24.12.2025 | 22,81 | 22,87 | 22,74 | 22,74 | -0,22% | 128.910,00 |
| 23.12.2025 | 22,73 | 22,81 | 22,66 | 22,79 | -0,52% | 695.631,00 |
| 22.12.2025 | 22,80 | 23,00 | 22,60 | 22,91 | 0,31% | 888.756,00 |
| 19.12.2025 | 22,75 | 22,95 | 22,68 | 22,84 | 0,22% | 3.231.696,00 |
| 18.12.2025 | 22,25 | 22,79 | 22,24 | 22,79 | 1,92% | 1.501.995,00 |
| 17.12.2025 | 22,52 | 22,54 | 22,21 | 22,36 | -0,84% | 1.470.227,00 |
| 16.12.2025 | 22,58 | 22,77 | 22,39 | 22,55 | -0,13% | 1.201.488,00 |
| 15.12.2025 | 22,48 | 22,72 | 22,36 | 22,58 | -0,70% | 1.589.956,00 |
| 12.12.2025 | 22,94 | 23,10 | 22,71 | 22,74 | -1,30% | 1.121.397,00 |