24,780€
-0,96%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,03 | 25,24 | 24,76 | 24,78 | -0,96% | - |
| 04.11.2024 | 24,50 | 25,18 | 24,42 | 25,02 | 2,00% | 3.189.771,00 |
| 01.11.2024 | 24,16 | 24,75 | 23,80 | 24,53 | 1,70% | 2.783.791,00 |
| 31.10.2024 | 24,14 | 24,21 | 23,92 | 24,12 | -0,45% | 2.061.794,00 |
| 30.10.2024 | 24,54 | 24,89 | 23,82 | 24,23 | -3,43% | 3.720.042,00 |
| 29.10.2024 | 24,86 | 25,37 | 24,44 | 25,09 | 2,37% | 5.267.758,00 |
| 28.10.2024 | 26,20 | 26,21 | 24,17 | 24,51 | -16,86% | 8.698.321,00 |
| 25.10.2024 | 29,63 | 29,79 | 29,47 | 29,48 | -1,04% | 1.575.190,00 |
| 24.10.2024 | 29,71 | 29,99 | 29,57 | 29,79 | 0,47% | 1.132.469,00 |
| 23.10.2024 | 29,79 | 29,84 | 29,56 | 29,65 | -0,47% | 798.481,00 |
| 22.10.2024 | 29,66 | 29,83 | 29,54 | 29,79 | 0,51% | 973.385,00 |
| 21.10.2024 | 29,54 | 29,80 | 29,52 | 29,64 | 0,47% | 786.245,00 |
| 18.10.2024 | 29,42 | 29,70 | 29,35 | 29,50 | 0,03% | 2.104.551,00 |
| 17.10.2024 | 29,71 | 29,78 | 29,44 | 29,49 | -0,71% | 1.232.118,00 |
| 16.10.2024 | 29,42 | 29,82 | 29,17 | 29,70 | -0,77% | 1.539.376,00 |
| 15.10.2024 | 29,81 | 30,22 | 29,62 | 29,93 | 1,87% | - |
| 14.10.2024 | 29,38 | 29,52 | 29,23 | 29,38 | 0,00% | 680.031,00 |
| 11.10.2024 | 29,18 | 29,44 | 29,10 | 29,38 | 0,44% | 799.879,00 |
| 10.10.2024 | 29,53 | 29,78 | 29,12 | 29,25 | -0,61% | 1.208.755,00 |
| 09.10.2024 | 29,08 | 29,53 | 28,99 | 29,43 | 1,27% | 828.016,00 |
| 08.10.2024 | 28,86 | 29,14 | 28,63 | 29,06 | -0,48% | 1.088.386,00 |
| 07.10.2024 | 29,51 | 29,52 | 29,03 | 29,20 | -0,58% | 1.100.401,00 |
| 04.10.2024 | 29,04 | 29,42 | 28,97 | 29,37 | 0,58% | 1.408.676,00 |
| 03.10.2024 | 29,45 | 29,53 | 29,14 | 29,20 | -0,48% | 1.062.619,00 |
| 02.10.2024 | 29,46 | 29,46 | 29,01 | 29,34 | -0,51% | 1.025.328,00 |
| 01.10.2024 | 29,49 | 29,85 | 29,41 | 29,49 | 0,24% | 1.999.435,00 |
| 30.09.2024 | 29,42 | 29,86 | 29,13 | 29,42 | -0,14% | 2.283.631,00 |
| 27.09.2024 | 28,44 | 29,46 | 28,41 | 29,46 | 4,43% | 2.890.387,00 |
| 26.09.2024 | 28,24 | 28,47 | 28,04 | 28,21 | 0,97% | 2.306.406,00 |
| 25.09.2024 | 27,57 | 28,12 | 27,55 | 27,94 | 1,49% | 1.335.031,00 |
| 24.09.2024 | 27,28 | 27,57 | 27,22 | 27,53 | 1,29% | 1.251.743,00 |
| 23.09.2024 | 27,35 | 27,52 | 27,18 | 27,18 | -0,95% | 1.248.865,00 |
| 20.09.2024 | 27,58 | 27,70 | 27,22 | 27,44 | -1,33% | 3.991.501,00 |
| 19.09.2024 | 28,02 | 28,14 | 27,77 | 27,81 | 0,25% | 1.341.898,00 |
| 18.09.2024 | 27,95 | 28,09 | 27,69 | 27,74 | -1,77% | 1.078.516,00 |
| 17.09.2024 | 27,93 | 28,37 | 27,91 | 28,24 | 1,95% | 1.947.915,00 |
| 16.09.2024 | 27,68 | 27,90 | 27,55 | 27,70 | -0,47% | 995.337,00 |
| 13.09.2024 | 27,81 | 28,05 | 27,56 | 27,83 | 0,04% | 1.230.850,00 |
| 12.09.2024 | 27,86 | 27,99 | 27,63 | 27,82 | 1,31% | 1.669.488,00 |
| 11.09.2024 | 26,94 | 27,84 | 26,94 | 27,46 | 2,04% | 1.878.481,00 |
| 10.09.2024 | 27,11 | 27,13 | 26,74 | 26,91 | -1,21% | 1.211.964,00 |
| 09.09.2024 | 27,28 | 27,48 | 27,23 | 27,24 | -0,29% | 1.016.003,00 |
| 06.09.2024 | 26,85 | 27,32 | 26,74 | 27,32 | 1,26% | 1.512.794,00 |
| 05.09.2024 | 26,95 | 27,24 | 26,95 | 26,98 | -0,11% | 1.228.027,00 |
| 04.09.2024 | 26,70 | 27,01 | 26,35 | 27,01 | -0,18% | 2.037.882,00 |
| 03.09.2024 | 27,42 | 27,42 | 27,02 | 27,06 | -1,17% | 998.185,00 |
| 02.09.2024 | 27,28 | 27,47 | 27,20 | 27,38 | 0,62% | 632.023,00 |
| 30.08.2024 | 27,44 | 27,66 | 27,17 | 27,21 | -0,80% | 4.324.343,00 |
| 29.08.2024 | 27,65 | 27,83 | 27,43 | 27,43 | -0,47% | 1.619.853,00 |
| 28.08.2024 | 27,23 | 27,60 | 27,21 | 27,56 | 2,30% | 1.660.307,00 |
| 27.08.2024 | 26,97 | 27,09 | 26,88 | 26,94 | 0,00% | 1.179.603,00 |
| 26.08.2024 | 26,97 | 27,12 | 26,94 | 26,94 | 0,19% | 734.405,00 |
| 23.08.2024 | 27,03 | 27,17 | 26,89 | 26,89 | -0,22% | 1.009.825,00 |
| 22.08.2024 | 26,67 | 27,14 | 26,61 | 26,95 | 1,13% | 1.560.729,00 |
| 21.08.2024 | 26,41 | 26,72 | 26,31 | 26,65 | 0,57% | 991.404,00 |
| 20.08.2024 | 26,41 | 26,52 | 26,38 | 26,50 | 0,23% | 822.518,00 |
| 19.08.2024 | 26,50 | 26,58 | 26,44 | 26,44 | 0,27% | 1.627.320,00 |
| 16.08.2024 | 26,30 | 26,37 | 26,15 | 26,37 | 0,80% | 1.242.489,00 |
| 15.08.2024 | 26,13 | 26,24 | 26,00 | 26,16 | 0,69% | 1.054.375,00 |
| 14.08.2024 | 26,03 | 26,03 | 25,86 | 25,98 | 0,62% | 1.296.674,00 |
| 13.08.2024 | 26,11 | 26,12 | 25,74 | 25,82 | -0,92% | 1.259.687,00 |
| 12.08.2024 | 26,28 | 26,30 | 25,98 | 26,06 | -0,91% | 1.117.766,00 |
| 09.08.2024 | 26,71 | 26,77 | 26,12 | 26,30 | -1,31% | 1.444.158,00 |
| 08.08.2024 | 26,56 | 26,67 | 26,22 | 26,65 | 0,00% | 1.737.914,00 |
| 07.08.2024 | 26,26 | 26,79 | 26,23 | 26,65 | 2,70% | 2.126.622,00 |
| 06.08.2024 | 25,80 | 26,27 | 25,66 | 25,95 | 0,43% | 2.505.996,00 |
| 05.08.2024 | 25,48 | 25,89 | 25,13 | 25,84 | -1,00% | 2.944.127,00 |
| 02.08.2024 | 25,86 | 26,37 | 25,86 | 26,10 | 0,62% | 3.229.322,00 |
| 01.08.2024 | 26,00 | 26,18 | 25,78 | 25,94 | -0,54% | 1.507.359,00 |
| 31.07.2024 | 26,56 | 26,63 | 25,96 | 26,08 | -1,70% | 2.389.593,00 |
| 30.07.2024 | 26,92 | 27,25 | 26,21 | 26,53 | -2,50% | 2.529.860,00 |
| 29.07.2024 | 25,40 | 27,34 | 25,40 | 27,21 | 14,62% | 6.418.541,00 |
| 26.07.2024 | 23,77 | 23,88 | 23,65 | 23,74 | -0,84% | 1.563.364,00 |
| 25.07.2024 | 23,96 | 24,13 | 23,59 | 23,94 | -0,42% | 1.433.461,00 |
| 24.07.2024 | 23,80 | 24,07 | 23,77 | 24,04 | 0,29% | 1.359.311,00 |
| 23.07.2024 | 24,22 | 24,30 | 23,82 | 23,97 | -0,99% | 1.250.395,00 |
| 22.07.2024 | 23,89 | 24,42 | 23,88 | 24,21 | 1,94% | 2.093.504,00 |
| 19.07.2024 | 23,88 | 23,88 | 23,59 | 23,75 | -1,29% | 1.560.011,00 |
| 18.07.2024 | 23,79 | 24,11 | 23,63 | 24,06 | 1,39% | 1.463.659,00 |
| 17.07.2024 | 23,60 | 23,82 | 23,34 | 23,73 | -0,13% | 1.633.488,00 |
| 16.07.2024 | 23,93 | 23,93 | 23,67 | 23,76 | -0,92% | 1.165.672,00 |
| 15.07.2024 | 24,59 | 24,63 | 23,98 | 23,98 | -2,56% | 1.229.157,00 |
| 12.07.2024 | 24,63 | 24,71 | 24,50 | 24,61 | -0,04% | 780.092,00 |
| 11.07.2024 | 24,56 | 24,72 | 24,40 | 24,62 | 0,82% | 1.242.800,00 |
| 10.07.2024 | 24,37 | 24,53 | 24,34 | 24,42 | 0,25% | 1.316.302,00 |
| 09.07.2024 | 24,30 | 24,54 | 24,26 | 24,36 | 0,29% | 1.433.808,00 |
| 08.07.2024 | 24,62 | 24,84 | 24,22 | 24,29 | -1,46% | 2.027.365,00 |
| 05.07.2024 | 24,41 | 24,67 | 24,29 | 24,65 | 1,11% | 1.342.139,00 |
| 04.07.2024 | 24,21 | 24,57 | 24,21 | 24,38 | 1,33% | 846.032,00 |
| 03.07.2024 | 23,60 | 24,10 | 23,45 | 24,06 | 2,34% | 1.787.717,00 |
| 02.07.2024 | 23,31 | 23,51 | 23,05 | 23,51 | 0,26% | 1.344.812,00 |
| 01.07.2024 | 23,65 | 23,67 | 23,30 | 23,45 | -0,59% | 1.187.667,00 |
| 28.06.2024 | 23,93 | 23,93 | 23,52 | 23,59 | -1,30% | 1.717.055,00 |
| 27.06.2024 | 24,15 | 24,15 | 23,82 | 23,90 | -0,67% | 1.826.771,00 |
| 26.06.2024 | 23,88 | 24,56 | 23,88 | 24,06 | 1,18% | 1.721.650,00 |
| 25.06.2024 | 24,16 | 24,28 | 23,77 | 23,78 | -3,14% | 1.670.289,00 |
| 24.06.2024 | 24,37 | 24,65 | 24,29 | 24,55 | 0,08% | 1.093.566,00 |
| 21.06.2024 | 24,58 | 24,78 | 24,45 | 24,53 | -0,04% | 3.203.274,00 |
| 20.06.2024 | 24,21 | 24,60 | 24,21 | 24,54 | 1,83% | 1.453.074,00 |
| 19.06.2024 | 24,02 | 24,15 | 23,86 | 24,10 | 0,00% | 1.149.506,00 |