24,020€
-0,54%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,15 | 24,24 | 23,92 | 24,17 | 0,08% | 3.860.543,00 |
| 19.12.2024 | 23,75 | 24,22 | 23,53 | 24,15 | -0,17% | 1.518.348,00 |
| 18.12.2024 | 23,91 | 24,48 | 23,88 | 24,19 | 1,51% | 1.343.623,00 |
| 17.12.2024 | 24,29 | 24,47 | 23,80 | 23,83 | -2,81% | 1.974.189,00 |
| 16.12.2024 | 24,40 | 24,52 | 24,26 | 24,52 | -0,04% | 1.016.974,00 |
| 13.12.2024 | 24,53 | 24,70 | 24,49 | 24,53 | -0,24% | 1.017.958,00 |
| 12.12.2024 | 24,85 | 24,85 | 24,50 | 24,59 | -0,77% | 1.318.431,00 |
| 11.12.2024 | 24,88 | 25,03 | 24,69 | 24,78 | -1,00% | 1.117.737,00 |
| 10.12.2024 | 24,86 | 25,14 | 24,77 | 25,03 | 0,20% | 1.143.629,00 |
| 09.12.2024 | 24,76 | 24,98 | 24,67 | 24,98 | 0,64% | 1.330.551,00 |
| 06.12.2024 | 24,79 | 24,93 | 24,44 | 24,82 | 0,12% | 1.480.166,00 |
| 05.12.2024 | 25,02 | 25,04 | 24,57 | 24,79 | -1,16% | 2.221.249,00 |
| 04.12.2024 | 25,12 | 25,22 | 24,97 | 25,08 | -0,12% | 1.683.578,00 |
| 03.12.2024 | 25,60 | 25,66 | 25,07 | 25,11 | -1,91% | 1.668.778,00 |
| 02.12.2024 | 25,79 | 25,79 | 25,34 | 25,60 | -0,74% | 1.526.854,00 |
| 29.11.2024 | 25,76 | 25,82 | 25,46 | 25,79 | -0,23% | 1.448.834,00 |
| 28.11.2024 | 25,91 | 26,17 | 25,85 | 25,85 | 0,39% | 829.882,00 |
| 27.11.2024 | 25,75 | 25,87 | 25,63 | 25,75 | -0,04% | 1.083.087,00 |
| 26.11.2024 | 25,85 | 26,01 | 25,69 | 25,76 | -0,43% | 1.325.169,00 |
| 25.11.2024 | 25,42 | 25,87 | 25,37 | 25,87 | 2,58% | 4.522.355,00 |
| 22.11.2024 | 25,21 | 25,53 | 25,04 | 25,22 | 0,54% | 1.317.598,00 |
| 21.11.2024 | 24,89 | 25,15 | 24,80 | 25,09 | 0,74% | - |
| 20.11.2024 | 24,64 | 25,02 | 24,64 | 24,90 | 1,59% | 1.587.250,00 |
| 19.11.2024 | 24,66 | 24,79 | 24,20 | 24,51 | -0,24% | 1.519.578,00 |
| 18.11.2024 | 24,50 | 24,80 | 24,38 | 24,57 | 0,04% | 1.203.029,00 |
| 15.11.2024 | 24,36 | 24,66 | 24,31 | 24,56 | -0,20% | 1.547.778,00 |
| 14.11.2024 | 24,57 | 24,62 | 24,25 | 24,61 | 0,04% | 1.475.583,00 |
| 13.11.2024 | 24,43 | 24,71 | 24,36 | 24,60 | 0,33% | 1.188.582,00 |
| 12.11.2024 | 24,73 | 24,77 | 24,52 | 24,52 | -1,17% | 1.166.200,00 |
| 11.11.2024 | 24,94 | 25,08 | 24,81 | 24,81 | -0,24% | 1.531.228,00 |
| 08.11.2024 | 25,50 | 25,51 | 24,64 | 24,87 | -2,47% | 2.188.872,00 |
| 07.11.2024 | 24,79 | 25,64 | 24,79 | 25,50 | 3,45% | 2.349.227,00 |
| 06.11.2024 | 25,01 | 25,30 | 24,51 | 24,65 | -0,84% | 1.974.143,00 |
| 05.11.2024 | 25,05 | 25,23 | 24,75 | 24,86 | -0,64% | 2.018.376,00 |
| 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 |