20,345€
0,32%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 21,57 | 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 | 21,17 | 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% | 1.117.966,00 |
| 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% | 1.586.333,00 |
| 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% | 1.890.224,00 |
| 14.04.2025 | 20,82 | 21,18 | 20,69 | 21,03 | 3,04% | 1.852.789,00 |
| 11.04.2025 | 20,30 | 20,53 | 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% | 3.079.449,00 |
| 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% | 1.404.255,00 |
| 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 |
| 18.03.2025 | 24,70 | 24,70 | 24,08 | 24,20 | -1,51% | 2.047.124,00 |
| 17.03.2025 | 24,50 | 24,63 | 24,46 | 24,57 | 0,49% | 1.320.228,00 |
| 14.03.2025 | 24,23 | 24,62 | 24,20 | 24,45 | 1,07% | 1.781.659,00 |
| 13.03.2025 | 24,43 | 24,65 | 24,19 | 24,19 | -1,35% | 1.565.331,00 |
| 12.03.2025 | 24,50 | 24,65 | 24,35 | 24,52 | 0,95% | 1.553.376,00 |
| 11.03.2025 | 24,89 | 25,10 | 24,23 | 24,29 | -2,45% | 2.298.554,00 |
| 10.03.2025 | 25,46 | 25,47 | 24,71 | 24,90 | -1,43% | 2.353.684,00 |
| 07.03.2025 | 25,05 | 25,33 | 24,97 | 25,26 | 0,04% | 1.391.068,00 |
| 06.03.2025 | 25,12 | 25,34 | 24,82 | 25,25 | 0,84% | 2.022.840,00 |
| 05.03.2025 | 25,23 | 25,46 | 25,03 | 25,04 | 0,04% | 1.635.438,00 |
| 04.03.2025 | 25,05 | 25,22 | 24,96 | 25,03 | -0,95% | 1.796.190,00 |
| 03.03.2025 | 25,04 | 25,39 | 24,77 | 25,27 | 0,76% | 1.575.224,00 |
| 28.02.2025 | 25,04 | 25,17 | 24,79 | 25,08 | -0,40% | 3.344.796,00 |
| 27.02.2025 | 25,55 | 25,65 | 25,10 | 25,18 | -2,14% | 2.019.116,00 |
| 26.02.2025 | 25,52 | 25,73 | 25,41 | 25,73 | 1,86% | 1.883.606,00 |
| 25.02.2025 | 25,49 | 25,49 | 25,09 | 25,26 | 1,24% | 2.252.121,00 |
| 24.02.2025 | 24,45 | 24,98 | 24,44 | 24,95 | 2,63% | 2.525.510,00 |
| 21.02.2025 | 23,80 | 24,31 | 23,79 | 24,31 | 1,29% | 3.183.098,00 |
| 20.02.2025 | 24,50 | 24,55 | 23,80 | 24,00 | -0,33% | 3.658.479,00 |
| 19.02.2025 | 25,65 | 25,73 | 23,51 | 24,08 | -11,08% | 10.116.060,00 |
| 18.02.2025 | 27,00 | 27,27 | 26,87 | 27,08 | 0,30% | 3.096.905,00 |
| 17.02.2025 | 26,98 | 27,19 | 26,96 | 27,00 | -0,07% | 1.172.641,00 |
| 14.02.2025 | 27,35 | 27,46 | 27,00 | 27,02 | -1,92% | 1.874.830,00 |
| 13.02.2025 | 27,22 | 27,63 | 27,10 | 27,55 | 2,07% | 2.111.462,00 |
| 12.02.2025 | 27,00 | 27,17 | 26,90 | 26,99 | 0,22% | 1.148.733,00 |
| 11.02.2025 | 26,76 | 26,96 | 26,75 | 26,93 | 0,64% | 1.080.230,00 |
| 10.02.2025 | 26,47 | 26,84 | 26,41 | 26,76 | 0,64% | 1.078.175,00 |
| 07.02.2025 | 26,32 | 26,77 | 26,32 | 26,59 | 0,00% | 939.067,00 |
| 06.02.2025 | 26,77 | 26,95 | 26,53 | 26,59 | 1,26% | 1.523.288,00 |
| 05.02.2025 | 25,90 | 26,29 | 25,88 | 26,26 | 1,23% | 1.318.918,00 |
| 04.02.2025 | 26,01 | 26,13 | 25,89 | 25,94 | -1,33% | 1.456.986,00 |
| 03.02.2025 | 26,14 | 26,35 | 26,00 | 26,29 | -1,46% | 1.523.908,00 |
| 31.01.2025 | 26,75 | 26,87 | 26,57 | 26,68 | -0,67% | 1.107.953,00 |
| 30.01.2025 | 26,16 | 26,93 | 26,15 | 26,86 | 2,48% | 1.150.426,00 |
| 29.01.2025 | 26,03 | 26,46 | 25,92 | 26,21 | 0,31% | 1.141.092,00 |
| 28.01.2025 | 26,07 | 26,37 | 25,93 | 26,13 | 0,93% | 1.440.345,00 |
| 27.01.2025 | 25,48 | 26,13 | 25,36 | 25,89 | 1,09% | 1.270.564,00 |
| 24.01.2025 | 25,68 | 25,95 | 25,41 | 25,61 | -0,04% | 1.123.949,00 |
| 23.01.2025 | 25,20 | 25,67 | 25,20 | 25,62 | 0,51% | 1.256.635,00 |
| 22.01.2025 | 25,53 | 25,89 | 25,43 | 25,49 | -0,12% | 1.403.968,00 |
| 21.01.2025 | 25,32 | 25,54 | 25,20 | 25,52 | 0,67% | 1.553.325,00 |
| 20.01.2025 | 25,04 | 25,42 | 24,96 | 25,35 | 1,00% | 1.229.645,00 |
| 17.01.2025 | 25,04 | 25,19 | 24,74 | 25,10 | 0,72% | 1.571.153,00 |
| 16.01.2025 | 24,75 | 25,11 | 24,74 | 24,92 | 1,05% | 1.357.694,00 |
| 15.01.2025 | 24,28 | 24,70 | 24,21 | 24,66 | 1,73% | 1.400.052,00 |
| 14.01.2025 | 25,10 | 25,27 | 24,15 | 24,24 | -3,27% | 2.677.171,00 |
| 13.01.2025 | 25,20 | 25,27 | 25,01 | 25,06 | -0,99% | 914.935,00 |
| 10.01.2025 | 24,95 | 25,56 | 24,94 | 25,31 | 1,65% | 2.352.236,00 |
| 09.01.2025 | 24,66 | 24,98 | 24,66 | 24,90 | 1,06% | 759.850,00 |
| 08.01.2025 | 24,65 | 24,88 | 24,41 | 24,64 | 0,49% | 1.180.915,00 |