Koninklijke Philips N.V.
[WKN: 940602 | ISIN: NL0000009538]
Aktienkurse
21,895€ 2,17%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid: Ask:

Aktienkurse zur Koninklijke Philips N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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% 1.625.293,00
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% 3.326.187,00
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
07.01.2025 24,62 24,87 24,49 24,52 -0,45% 976.487,00
06.01.2025 24,41 24,65 24,28 24,63 1,07% 1.083.038,00
03.01.2025 24,26 24,50 24,20 24,37 -0,49% 725.697,00
02.01.2025 24,62 24,66 24,33 24,49 0,37% 831.844,00
31.12.2024 24,33 24,48 24,32 24,40 0,12% 333.466,00
30.12.2024 24,51 24,56 24,26 24,37 -0,65% 872.758,00
27.12.2024 24,53 24,79 24,40 24,53 0,16% 1.239.125,00
24.12.2024 24,37 24,49 24,29 24,49 0,66% 225.173,00
23.12.2024 24,03 24,48 24,03 24,33 0,66% 1.018.336,00
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% 1.518.321,00
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