23,150€
1,71%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 20,35 | 20,47 | 20,27 | 20,29 | -1,50% | 879.267,00 |
| 03.07.2025 | 20,85 | 20,88 | 20,54 | 20,60 | -0,91% | 1.320.539,00 |
| 02.07.2025 | 20,61 | 20,81 | 20,47 | 20,79 | 1,12% | 1.290.542,00 |
| 01.07.2025 | 20,31 | 20,56 | 20,15 | 20,56 | 0,73% | 1.541.129,00 |
| 30.06.2025 | 20,65 | 20,70 | 20,41 | 20,41 | -1,11% | 1.459.339,00 |
| 27.06.2025 | 20,62 | 20,80 | 20,43 | 20,64 | 0,58% | 1.622.981,00 |
| 26.06.2025 | 20,58 | 20,64 | 20,41 | 20,52 | 0,15% | 1.101.939,00 |
| 25.06.2025 | 20,79 | 20,93 | 20,42 | 20,49 | 0,00% | 2.389.247,00 |
| 24.06.2025 | 20,14 | 20,56 | 20,02 | 20,49 | 5,13% | 2.749.052,00 |
| 23.06.2025 | 19,34 | 19,61 | 19,32 | 19,49 | 0,10% | 1.306.388,00 |
| 20.06.2025 | 19,58 | 19,70 | 19,42 | 19,47 | -0,10% | 2.893.208,00 |
| 19.06.2025 | 19,15 | 19,49 | 19,09 | 19,49 | 1,09% | 2.188.419,00 |
| 18.06.2025 | 19,30 | 19,49 | 19,15 | 19,28 | -1,13% | 1.902.558,00 |
| 17.06.2025 | 19,73 | 19,92 | 19,50 | 19,50 | -1,52% | 1.662.962,00 |
| 16.06.2025 | 19,81 | 19,97 | 19,74 | 19,80 | -0,43% | 1.796.640,00 |
| 13.06.2025 | 20,06 | 20,22 | 19,87 | 19,89 | -2,67% | 2.076.818,00 |
| 12.06.2025 | 20,46 | 20,54 | 20,17 | 20,43 | -1,49% | 2.221.153,00 |
| 11.06.2025 | 20,83 | 20,93 | 20,74 | 20,74 | -0,14% | 1.962.497,00 |
| 10.06.2025 | 20,60 | 20,79 | 20,59 | 20,77 | 0,73% | 1.553.836,00 |
| 09.06.2025 | 20,68 | 20,80 | 20,62 | 20,62 | -0,10% | 1.316.857,00 |
| 06.06.2025 | 20,37 | 20,64 | 20,34 | 20,64 | 1,33% | 1.701.829,00 |
| 05.06.2025 | 20,27 | 20,37 | 20,03 | 20,37 | 0,94% | 2.140.805,00 |
| 04.06.2025 | 20,11 | 20,24 | 19,98 | 20,18 | 0,80% | 1.684.955,00 |
| 03.06.2025 | 19,89 | 20,02 | 19,59 | 20,02 | 0,70% | 2.314.183,00 |
| 02.06.2025 | 20,10 | 20,15 | 19,63 | 19,88 | -1,83% | 3.132.656,00 |
| 30.05.2025 | 20,18 | 20,31 | 20,09 | 20,25 | -0,15% | 4.761.327,00 |
| 29.05.2025 | 20,50 | 20,75 | 20,28 | 20,28 | -0,25% | 2.028.012,00 |
| 28.05.2025 | 20,36 | 20,45 | 20,29 | 20,33 | -0,44% | 1.631.854,00 |
| 27.05.2025 | 20,38 | 20,55 | 20,35 | 20,42 | 0,00% | 969.231,00 |
| 26.05.2025 | 20,19 | 20,48 | 20,15 | 20,42 | 1,74% | 1.256.659,00 |
| 23.05.2025 | 20,56 | 20,81 | 19,72 | 20,07 | -1,71% | 2.306.189,00 |
| 22.05.2025 | 20,91 | 20,99 | 20,35 | 20,42 | -3,18% | 2.394.399,00 |
| 21.05.2025 | 21,22 | 21,32 | 21,07 | 21,09 | -1,13% | 1.791.136,00 |
| 20.05.2025 | 21,21 | 21,38 | 21,12 | 21,33 | 0,23% | 1.876.313,00 |
| 19.05.2025 | 21,50 | 21,55 | 21,27 | 21,28 | -1,25% | 1.832.444,00 |
| 16.05.2025 | 21,99 | 21,99 | 21,47 | 21,55 | -0,37% | 2.112.487,00 |
| 15.05.2025 | 21,40 | 21,63 | 21,33 | 21,63 | 0,51% | 1.846.175,00 |
| 14.05.2025 | 21,67 | 21,86 | 21,43 | 21,52 | -0,60% | 2.283.453,00 |
| 13.05.2025 | 22,05 | 22,13 | 21,58 | 21,65 | -1,46% | 2.809.826,00 |
| 12.05.2025 | 21,19 | 22,10 | 21,18 | 21,97 | 0,50% | 3.492.066,00 |
| 09.05.2025 | 21,57 | 21,87 | 21,54 | 21,86 | 2,01% | 3.125.759,00 |
| 08.05.2025 | 21,20 | 21,56 | 21,13 | 21,43 | 0,61% | 3.318.124,00 |
| 07.05.2025 | 21,44 | 21,82 | 21,24 | 21,30 | -2,65% | 3.303.974,00 |
| 06.05.2025 | 21,97 | 22,48 | 21,58 | 21,88 | -2,76% | 3.543.586,00 |
| 05.05.2025 | 22,73 | 22,73 | 22,39 | 22,50 | -0,97% | 1.446.085,00 |
| 02.05.2025 | 22,09 | 22,80 | 22,09 | 22,72 | 1,84% | 1.945.707,00 |
| 30.04.2025 | 22,12 | 22,52 | 22,03 | 22,31 | 1,32% | 2.292.315,00 |
| 29.04.2025 | 22,07 | 22,36 | 22,01 | 22,02 | -0,90% | 1.315.905,00 |
| 28.04.2025 | 22,09 | 22,38 | 22,09 | 22,22 | 0,73% | 1.116.592,00 |
| 25.04.2025 | 21,76 | 22,17 | 21,76 | 22,06 | 1,85% | 1.826.332,00 |
| 24.04.2025 | 21,59 | 21,80 | 21,55 | 21,66 | 0,19% | 1.203.208,00 |
| 23.04.2025 | 21,36 | 21,87 | 21,27 | 21,62 | 2,17% | 2.153.728,00 |
| 22.04.2025 | 20,56 | 21,17 | 20,49 | 21,16 | 1,05% | 1.586.334,00 |
| 17.04.2025 | 21,13 | 21,15 | 20,77 | 20,94 | -1,18% | 1.571.222,00 |
| 16.04.2025 | 21,12 | 21,19 | 20,85 | 21,19 | -0,28% | 1.483.857,00 |
| 15.04.2025 | 21,03 | 21,38 | 21,03 | 21,25 | 1,05% | 1.887.364,00 |
| 14.04.2025 | 20,82 | 21,18 | 20,69 | 21,03 | 3,04% | 1.852.789,00 |
| 11.04.2025 | 20,30 | 20,52 | 19,84 | 20,41 | 1,54% | 1.753.767,00 |
| 10.04.2025 | 22,20 | 22,28 | 20,10 | 20,10 | 2,00% | 2.099.326,00 |
| 09.04.2025 | 19,47 | 19,96 | 19,44 | 19,71 | -4,16% | 3.077.569,00 |
| 08.04.2025 | 20,31 | 20,83 | 20,15 | 20,56 | 2,44% | 2.710.110,00 |
| 07.04.2025 | 18,90 | 21,13 | 18,90 | 20,07 | -3,37% | 3.976.422,00 |
| 04.04.2025 | 21,62 | 21,98 | 20,33 | 20,77 | -5,59% | 3.580.281,00 |
| 03.04.2025 | 22,34 | 22,94 | 22,00 | 22,00 | -4,39% | 2.593.637,00 |
| 02.04.2025 | 23,13 | 23,27 | 22,71 | 23,01 | -1,96% | 1.609.065,00 |
| 01.04.2025 | 23,70 | 23,82 | 23,44 | 23,47 | 0,43% | 1.374.387,00 |
| 31.03.2025 | 23,50 | 23,56 | 23,13 | 23,37 | -1,52% | 2.181.157,00 |
| 28.03.2025 | 23,83 | 24,26 | 23,70 | 23,73 | -0,67% | 1.858.711,00 |
| 27.03.2025 | 23,40 | 23,89 | 23,35 | 23,89 | 1,83% | 1.814.110,00 |
| 26.03.2025 | 23,62 | 23,63 | 23,44 | 23,46 | -1,05% | 1.492.430,00 |
| 25.03.2025 | 23,64 | 23,87 | 23,52 | 23,71 | 0,38% | 1.388.355,00 |
| 24.03.2025 | 23,72 | 23,81 | 23,42 | 23,62 | 0,08% | 1.377.581,00 |
| 21.03.2025 | 23,83 | 23,84 | 23,44 | 23,60 | -1,67% | 3.738.759,00 |
| 20.03.2025 | 24,50 | 24,57 | 23,93 | 24,00 | -2,16% | 2.689.514,00 |
| 19.03.2025 | 24,07 | 24,58 | 24,03 | 24,53 | 1,36% | 1.835.216,00 |