23,860€
-0,33%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 23,79 | 23,92 | 23,61 | 23,85 | -0,38% | - |
| 26.10.2026 | 24,02 | 24,17 | 23,90 | 23,94 | -0,58% | 1.505.801,00 |
| 23.10.2026 | 24,00 | 24,08 | 23,81 | 24,08 | 0,75% | 1.818.374,00 |
| 22.10.2026 | 23,39 | 23,97 | 23,35 | 23,90 | 2,09% | 1.719.076,00 |
| 21.10.2026 | 23,11 | 23,47 | 22,88 | 23,41 | 1,25% | 1.266.575,00 |
| 20.10.2026 | 22,93 | 23,16 | 22,90 | 23,12 | 0,92% | 919.789,00 |
| 19.10.2026 | 23,02 | 23,06 | 22,68 | 22,91 | -1,08% | 915.366,00 |
| 16.10.2026 | 22,79 | 23,18 | 22,66 | 23,16 | 1,94% | 1.818.148,00 |
| 15.10.2026 | 22,56 | 22,88 | 22,39 | 22,72 | 1,11% | 2.209.494,00 |
| 14.10.2026 | 22,32 | 22,53 | 22,23 | 22,47 | 1,13% | 1.804.578,00 |
| 13.10.2026 | 22,36 | 22,56 | 22,00 | 22,22 | 0,18% | 1.569.424,00 |
| 12.10.2026 | 21,79 | 22,18 | 21,58 | 22,18 | 1,84% | 1.546.005,00 |
| 09.10.2026 | 21,81 | 22,04 | 21,63 | 21,78 | 1,40% | 1.951.296,00 |
| 08.10.2026 | 21,32 | 21,66 | 21,25 | 21,48 | -0,23% | 1.495.042,00 |
| 07.10.2026 | 21,62 | 21,85 | 21,50 | 21,53 | -0,14% | 1.496.321,00 |
| 06.10.2026 | 21,43 | 21,81 | 21,40 | 21,56 | 1,46% | 1.533.035,00 |
| 05.10.2026 | 21,24 | 21,36 | 21,12 | 21,25 | -0,09% | 1.387.756,00 |
| 02.10.2026 | 21,15 | 21,40 | 21,10 | 21,27 | 0,33% | 1.456.834,00 |
| 01.10.2026 | 21,50 | 21,60 | 21,13 | 21,20 | -1,94% | 2.427.245,00 |
| 30.09.2026 | 21,82 | 21,90 | 21,51 | 21,62 | -0,51% | 1.504.218,00 |
| 29.09.2026 | 22,06 | 22,07 | 21,68 | 21,73 | -1,09% | 1.410.631,00 |
| 28.09.2026 | 21,97 | 22,33 | 21,97 | 21,97 | 0,46% | 1.670.738,00 |
| 25.09.2026 | 21,58 | 21,87 | 21,55 | 21,87 | 1,91% | 1.403.611,00 |
| 24.09.2026 | 21,55 | 21,76 | 21,46 | 21,46 | -0,79% | 1.142.839,00 |
| 23.09.2026 | 21,85 | 21,88 | 21,63 | 21,63 | -1,01% | 1.557.415,00 |
| 22.09.2026 | 21,83 | 21,92 | 21,65 | 21,85 | 0,60% | 1.066.724,00 |
| 21.09.2026 | 21,54 | 21,76 | 21,52 | 21,72 | 0,56% | 1.080.969,00 |
| 18.09.2026 | 21,56 | 21,67 | 21,36 | 21,60 | 0,28% | 3.236.952,00 |
| 17.09.2026 | 21,72 | 21,83 | 21,45 | 21,54 | -0,69% | 1.325.273,00 |
| 16.09.2026 | 21,60 | 21,79 | 21,49 | 21,69 | 0,51% | 1.307.717,00 |
| 15.09.2026 | 21,71 | 21,78 | 21,48 | 21,58 | -0,37% | 1.436.122,00 |
| 14.09.2026 | 21,30 | 21,82 | 21,29 | 21,66 | 2,46% | 1.641.851,00 |
| 11.09.2026 | 21,42 | 21,56 | 21,14 | 21,14 | -0,75% | 1.567.406,00 |
| 10.09.2026 | 21,59 | 21,68 | 21,19 | 21,30 | -1,66% | 1.789.438,00 |
| 09.09.2026 | 21,80 | 21,86 | 21,49 | 21,66 | -0,91% | 1.930.915,00 |
| 08.09.2026 | 22,09 | 22,33 | 21,84 | 21,86 | -1,13% | 1.125.197,00 |
| 07.09.2026 | 22,25 | 22,25 | 21,94 | 22,11 | -1,07% | 1.220.667,00 |
| 04.09.2026 | 22,49 | 22,57 | 22,30 | 22,35 | 0,00% | 1.144.953,00 |
| 03.09.2026 | 22,78 | 22,91 | 22,01 | 22,35 | -2,23% | 2.378.953,00 |
| 02.09.2026 | 22,90 | 23,17 | 22,72 | 22,86 | -0,82% | 1.418.811,00 |
| 01.09.2026 | 22,95 | 23,31 | 22,88 | 23,05 | 0,61% | 1.396.766,00 |
| 31.08.2026 | 22,96 | 23,12 | 22,91 | 22,91 | -0,74% | 2.393.618,00 |
| 28.08.2026 | 23,23 | 23,33 | 23,02 | 23,08 | -0,60% | 835.735,00 |
| 27.08.2026 | 23,15 | 23,25 | 22,87 | 23,22 | 0,35% | 1.448.281,00 |
| 26.08.2026 | 23,55 | 23,61 | 23,14 | 23,14 | -1,32% | 1.086.802,00 |
| 25.08.2026 | 23,59 | 23,68 | 23,36 | 23,45 | -0,68% | 698.746,00 |
| 24.08.2026 | 23,60 | 23,78 | 23,50 | 23,61 | 0,00% | 818.035,00 |
| 21.08.2026 | 23,62 | 23,70 | 23,30 | 23,61 | -0,51% | 1.129.861,00 |
| 20.08.2026 | 23,63 | 23,83 | 23,60 | 23,73 | 0,59% | 1.221.134,00 |
| 19.08.2026 | 23,43 | 23,74 | 23,37 | 23,59 | 0,43% | 1.271.893,00 |
| 18.08.2026 | 23,24 | 23,68 | 23,21 | 23,49 | 0,82% | 1.313.122,00 |
| 17.08.2026 | 23,58 | 23,58 | 23,30 | 23,30 | -1,52% | 1.227.967,00 |
| 14.08.2026 | 23,86 | 24,22 | 23,64 | 23,66 | -0,13% | 1.389.567,00 |
| 13.08.2026 | 23,49 | 23,77 | 23,26 | 23,69 | 2,16% | 2.053.765,00 |
| 12.08.2026 | 23,49 | 23,60 | 23,01 | 23,19 | -1,53% | 1.270.981,00 |
| 11.08.2026 | 23,67 | 23,80 | 23,44 | 23,55 | 1,03% | 2.019.362,00 |
| 10.08.2026 | 23,25 | 23,42 | 22,96 | 23,31 | 0,78% | 1.415.102,00 |
| 07.08.2026 | 22,98 | 23,29 | 22,94 | 23,13 | 0,70% | 1.389.668,00 |
| 06.08.2026 | 23,14 | 23,24 | 22,90 | 22,97 | -0,04% | 1.495.087,00 |
| 05.08.2026 | 22,94 | 23,08 | 22,86 | 22,98 | 0,44% | 1.257.550,00 |
| 04.08.2026 | 22,79 | 23,02 | 22,58 | 22,88 | 0,75% | 1.798.066,00 |
| 03.08.2026 | 22,77 | 23,26 | 22,67 | 22,71 | -0,13% | 2.134.883,00 |
| 31.07.2026 | 22,90 | 23,19 | 22,57 | 22,74 | -0,61% | 2.714.725,00 |
| 30.07.2026 | 22,82 | 23,36 | 22,82 | 22,88 | 0,35% | 2.123.166,00 |
| 29.07.2026 | 22,55 | 22,81 | 22,21 | 22,80 | 1,74% | 2.247.321,00 |
| 28.07.2026 | 22,11 | 22,41 | 20,90 | 22,41 | -4,76% | 9.479.665,00 |
| 27.07.2026 | 23,37 | 23,71 | 23,31 | 23,53 | 1,60% | 1.517.003,00 |
| 24.07.2026 | 22,97 | 23,22 | 22,90 | 23,16 | 0,74% | 972.285,00 |
| 23.07.2026 | 23,05 | 23,11 | 22,67 | 22,99 | -0,86% | 1.412.390,00 |
| 22.07.2026 | 23,33 | 23,58 | 23,11 | 23,19 | -0,64% | 1.486.757,00 |
| 21.07.2026 | 23,45 | 23,55 | 23,06 | 23,34 | -1,35% | 1.150.742,00 |
| 20.07.2026 | 23,50 | 23,88 | 23,44 | 23,66 | 0,00% | 1.306.794,00 |
| 17.07.2026 | 23,85 | 24,04 | 23,54 | 23,66 | -0,80% | 1.641.053,00 |
| 16.07.2026 | 23,73 | 23,90 | 23,38 | 23,85 | 0,42% | 1.410.320,00 |
| 15.07.2026 | 22,92 | 23,75 | 22,92 | 23,75 | 3,22% | 2.035.782,00 |
| 14.07.2026 | 23,93 | 23,98 | 23,01 | 23,01 | -4,48% | 2.233.428,00 |
| 13.07.2026 | 24,00 | 24,21 | 23,92 | 24,09 | 0,12% | 1.144.635,00 |
| 10.07.2026 | 23,95 | 24,17 | 23,83 | 24,06 | 0,59% | 969.727,00 |
| 09.07.2026 | 24,14 | 24,21 | 23,85 | 23,92 | -0,71% | 1.589.697,00 |
| 08.07.2026 | 24,66 | 24,68 | 24,07 | 24,09 | -2,31% | 1.519.363,00 |
| 07.07.2026 | 24,75 | 25,08 | 24,66 | 24,66 | 0,65% | 1.202.461,00 |
| 06.07.2026 | 24,74 | 25,05 | 24,32 | 24,50 | -0,77% | 1.389.167,00 |
| 03.07.2026 | 24,31 | 24,91 | 24,23 | 24,69 | 1,94% | 2.228.692,00 |
| 02.07.2026 | 23,93 | 24,38 | 23,79 | 24,22 | 1,09% | 1.771.908,00 |
| 01.07.2026 | 23,98 | 24,14 | 23,63 | 23,96 | 0,84% | 1.592.852,00 |
| 30.06.2026 | 23,81 | 24,02 | 23,61 | 23,76 | -0,29% | 1.743.906,00 |
| 29.06.2026 | 23,92 | 23,95 | 23,75 | 23,83 | -0,25% | 805.786,00 |
| 26.06.2026 | 24,15 | 24,17 | 23,64 | 23,89 | -0,17% | 1.214.628,00 |
| 25.06.2026 | 23,68 | 24,28 | 23,60 | 23,93 | 1,23% | 1.965.332,00 |
| 24.06.2026 | 23,44 | 23,79 | 23,39 | 23,64 | 0,98% | 2.171.516,00 |
| 23.06.2026 | 23,60 | 23,64 | 23,34 | 23,41 | -1,14% | 1.666.038,00 |
| 22.06.2026 | 23,47 | 23,87 | 23,41 | 23,68 | 0,77% | 2.359.543,00 |
| 19.06.2026 | 23,45 | 23,72 | 23,11 | 23,50 | 0,00% | 7.523.407,00 |
| 18.06.2026 | 23,00 | 23,50 | 22,73 | 23,50 | 1,51% | 3.123.026,00 |
| 17.06.2026 | 23,14 | 23,39 | 23,03 | 23,15 | -0,26% | 1.589.494,00 |
| 16.06.2026 | 23,12 | 23,29 | 23,00 | 23,21 | 0,56% | 1.696.816,00 |
| 15.06.2026 | 23,25 | 23,50 | 23,06 | 23,08 | 1,18% | 1.833.690,00 |
| 12.06.2026 | 22,59 | 22,91 | 22,51 | 22,81 | 2,38% | 2.633.163,00 |
| 11.06.2026 | 22,30 | 22,68 | 22,25 | 22,28 | -0,80% | 1.646.343,00 |
| 10.06.2026 | 22,93 | 23,00 | 22,35 | 22,46 | -1,40% | 1.564.035,00 |