24,350€
0,16%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 24,25 | 24,41 | 24,21 | 24,36 | 0,21% | - |
| 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 |
| 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 |