20,225€
-0,61%
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 | 20,19 | 20,22 | 20,09 | 20,22 | -0,25% | 1.734,00 |
| 29.05.2025 | 20,52 | 20,73 | 20,27 | 20,27 | -0,10% | 8.190,00 |
| 28.05.2025 | 20,40 | 20,41 | 20,29 | 20,29 | -0,59% | 1.475,00 |
| 27.05.2025 | 20,50 | 20,54 | 20,39 | 20,41 | 0,00% | 979,00 |
| 26.05.2025 | 20,41 | 20,47 | 20,31 | 20,41 | 2,87% | 9.138,00 |
| 23.05.2025 | 20,66 | 20,75 | 19,73 | 19,84 | -2,89% | 22.252,00 |
| 22.05.2025 | 20,93 | 20,95 | 20,36 | 20,43 | -3,22% | 8.592,00 |
| 21.05.2025 | 21,20 | 21,25 | 21,08 | 21,11 | -1,08% | 6.979,00 |
| 20.05.2025 | 21,22 | 21,35 | 21,19 | 21,34 | 0,42% | 1.700,00 |
| 19.05.2025 | 21,49 | 21,49 | 21,25 | 21,25 | -1,62% | 2.295,00 |
| 16.05.2025 | 21,85 | 21,85 | 21,50 | 21,60 | -0,28% | 2.280,00 |
| 15.05.2025 | 21,40 | 21,66 | 21,40 | 21,66 | 0,60% | 838,00 |
| 14.05.2025 | 21,65 | 21,74 | 21,43 | 21,53 | -0,55% | 7.995,00 |
| 13.05.2025 | 21,98 | 22,00 | 21,61 | 21,65 | -1,14% | 4.111,00 |
| 12.05.2025 | 21,70 | 21,99 | 21,70 | 21,90 | 0,69% | 22.523,00 |
| 09.05.2025 | 21,65 | 21,80 | 21,60 | 21,75 | 1,07% | 786,00 |
| 08.05.2025 | 21,33 | 21,52 | 21,18 | 21,52 | -0,19% | 5.830,00 |
| 07.05.2025 | 21,52 | 21,71 | 21,27 | 21,56 | -1,42% | 9.614,00 |
| 06.05.2025 | 22,06 | 22,45 | 21,63 | 21,87 | -3,06% | 19.415,00 |
| 05.05.2025 | 22,61 | 22,64 | 22,43 | 22,56 | -0,66% | 4.143,00 |
| 02.05.2025 | 22,37 | 22,79 | 22,31 | 22,71 | 1,66% | 5.884,00 |
| 30.04.2025 | 22,33 | 22,52 | 22,05 | 22,34 | 1,04% | 7.434,00 |
| 29.04.2025 | 22,31 | 22,31 | 22,03 | 22,11 | -0,54% | 3.325,00 |
| 28.04.2025 | 22,17 | 22,35 | 22,17 | 22,23 | 0,72% | 5.797,00 |
| 25.04.2025 | 21,89 | 22,17 | 21,89 | 22,07 | 1,85% | 7.535,00 |
| 24.04.2025 | 21,74 | 21,74 | 21,54 | 21,67 | 0,32% | 5.183,00 |
| 23.04.2025 | 21,42 | 21,83 | 21,31 | 21,60 | 2,03% | 13.535,00 |
| 22.04.2025 | 20,63 | 21,17 | 20,62 | 21,17 | 0,95% | 9.768,00 |
| 17.04.2025 | 21,08 | 21,12 | 20,81 | 20,97 | -1,08% | 6.536,00 |
| 16.04.2025 | 21,04 | 21,20 | 20,88 | 21,20 | -0,09% | 8.718,00 |
| 15.04.2025 | 21,19 | 21,27 | 21,11 | 21,22 | 0,52% | 7.727,00 |
| 14.04.2025 | 20,90 | 21,16 | 20,73 | 21,11 | 3,68% | 13.450,00 |
| 11.04.2025 | 20,41 | 20,47 | 20,09 | 20,36 | 1,29% | 18.763,00 |
| 10.04.2025 | 22,22 | 22,22 | 20,10 | 20,10 | 2,58% | 31.982,00 |
| 09.04.2025 | 19,83 | 19,90 | 19,51 | 19,60 | -5,02% | 23.804,00 |
| 08.04.2025 | 20,28 | 20,76 | 20,19 | 20,63 | 3,67% | 33.530,00 |
| 07.04.2025 | 19,41 | 20,74 | 19,36 | 19,90 | -3,73% | 40.412,00 |
| 04.04.2025 | 21,79 | 21,90 | 20,37 | 20,67 | -6,17% | 7.871,00 |
| 03.04.2025 | 22,57 | 22,95 | 22,01 | 22,03 | -4,13% | 24.828,00 |
| 02.04.2025 | 23,04 | 23,04 | 22,73 | 22,98 | -2,21% | 16.311,00 |
| 01.04.2025 | 23,64 | 23,79 | 23,50 | 23,50 | 0,64% | 8.742,00 |
| 31.03.2025 | 23,45 | 23,45 | 23,20 | 23,35 | -1,81% | 7.629,00 |
| 28.03.2025 | 23,89 | 24,24 | 23,78 | 23,78 | 0,00% | 5.339,00 |
| 27.03.2025 | 23,42 | 23,78 | 23,42 | 23,78 | 1,28% | 280,00 |
| 26.03.2025 | 23,69 | 23,69 | 23,48 | 23,48 | -0,51% | 2.649,00 |
| 25.03.2025 | 23,65 | 23,86 | 23,60 | 23,60 | 0,30% | 3.268,00 |
| 24.03.2025 | 23,77 | 23,77 | 23,45 | 23,53 | -0,47% | 5.762,00 |
| 21.03.2025 | 23,61 | 23,69 | 23,47 | 23,64 | -1,58% | 7.508,00 |
| 20.03.2025 | 24,38 | 24,40 | 23,98 | 24,02 | -2,28% | 5.585,00 |
| 19.03.2025 | 24,15 | 24,58 | 24,05 | 24,58 | 1,74% | 5.028,00 |
| 18.03.2025 | 24,56 | 24,56 | 24,08 | 24,16 | -1,87% | 6.953,00 |
| 17.03.2025 | 24,52 | 24,62 | 24,52 | 24,62 | 0,82% | 2.853,00 |
| 14.03.2025 | 24,36 | 24,57 | 24,36 | 24,42 | 0,95% | 3.046,00 |
| 13.03.2025 | 24,57 | 24,57 | 24,19 | 24,19 | -1,35% | 1.670,00 |
| 12.03.2025 | 24,49 | 24,58 | 24,45 | 24,52 | 0,74% | 4.082,00 |
| 11.03.2025 | 24,91 | 24,91 | 24,23 | 24,34 | -2,21% | 3.342,00 |
| 10.03.2025 | 25,30 | 25,30 | 24,80 | 24,89 | -1,31% | 6.794,00 |
| 07.03.2025 | 25,10 | 25,30 | 24,98 | 25,22 | -0,16% | 2.312,00 |
| 06.03.2025 | 24,86 | 25,26 | 24,84 | 25,26 | 0,72% | 11.224,00 |
| 05.03.2025 | 25,29 | 25,45 | 25,08 | 25,08 | 0,36% | 2.698,00 |
| 04.03.2025 | 25,07 | 25,12 | 24,99 | 24,99 | -0,83% | 1.314,00 |
| 03.03.2025 | 24,99 | 25,37 | 24,80 | 25,20 | 0,52% | 3.662,00 |
| 28.02.2025 | 24,90 | 25,14 | 24,85 | 25,07 | -0,40% | 16.157,00 |
| 27.02.2025 | 25,59 | 25,62 | 25,13 | 25,17 | -2,21% | 2.589,00 |
| 26.02.2025 | 25,48 | 25,74 | 25,45 | 25,74 | 1,86% | 2.540,00 |
| 25.02.2025 | 25,27 | 25,44 | 25,14 | 25,27 | 1,36% | 14.095,00 |
| 24.02.2025 | 24,66 | 24,95 | 24,66 | 24,93 | 2,17% | 7.308,00 |
| 21.02.2025 | 23,81 | 24,40 | 23,81 | 24,40 | 1,50% | 16.344,00 |
| 20.02.2025 | 24,28 | 24,36 | 23,83 | 24,04 | 0,00% | 38.132,00 |
| 19.02.2025 | 25,16 | 25,33 | 23,50 | 24,04 | -11,65% | 89.161,00 |
| 18.02.2025 | 27,04 | 27,27 | 26,90 | 27,21 | 0,70% | 5.001,00 |
| 17.02.2025 | 27,03 | 27,18 | 26,98 | 27,02 | -0,44% | 1.423,00 |
| 14.02.2025 | 27,39 | 27,40 | 27,02 | 27,14 | -1,52% | 4.866,00 |
| 13.02.2025 | 27,15 | 27,59 | 27,15 | 27,56 | 1,70% | 12.778,00 |
| 12.02.2025 | 27,10 | 27,10 | 26,88 | 27,10 | 0,78% | 14.285,00 |
| 11.02.2025 | 26,83 | 26,94 | 26,80 | 26,89 | 0,15% | 1.019,00 |
| 10.02.2025 | 26,52 | 26,85 | 26,52 | 26,85 | 1,02% | 1.022,00 |
| 07.02.2025 | 26,49 | 26,69 | 26,49 | 26,58 | -0,08% | 4.448,00 |
| 06.02.2025 | 26,60 | 26,91 | 26,57 | 26,60 | 1,49% | 6.477,00 |
| 05.02.2025 | 25,88 | 26,22 | 25,88 | 26,21 | 1,04% | 2.819,00 |
| 04.02.2025 | 25,98 | 26,08 | 25,94 | 25,94 | -1,18% | 1.108,00 |
| 03.02.2025 | 26,24 | 26,31 | 26,03 | 26,25 | -1,57% | 8.734,00 |
| 31.01.2025 | 26,73 | 26,88 | 26,67 | 26,67 | -0,93% | 1.613,00 |
| 30.01.2025 | 26,50 | 26,92 | 26,49 | 26,92 | 2,55% | 5.573,00 |
| 29.01.2025 | 26,04 | 26,41 | 26,01 | 26,25 | 0,00% | 453,00 |
| 28.01.2025 | 26,00 | 26,34 | 25,93 | 26,25 | 1,43% | 5.191,00 |
| 27.01.2025 | 25,39 | 26,03 | 25,39 | 25,88 | 1,01% | 4.731,00 |
| 24.01.2025 | 25,79 | 25,92 | 25,54 | 25,62 | -0,04% | 4.817,00 |
| 23.01.2025 | 25,33 | 25,63 | 25,33 | 25,63 | 0,51% | 1.535,00 |
| 22.01.2025 | 25,83 | 25,87 | 25,48 | 25,50 | 0,08% | 14.514,00 |
| 21.01.2025 | 25,35 | 25,48 | 25,28 | 25,48 | 0,31% | 1.905,00 |
| 20.01.2025 | 25,10 | 25,40 | 25,07 | 25,40 | 1,24% | 13.057,00 |
| 17.01.2025 | 25,09 | 25,09 | 25,09 | 25,09 | 0,84% | 10,00 |
| 16.01.2025 | 24,85 | 24,93 | 24,77 | 24,88 | 1,06% | 1.625,00 |
| 15.01.2025 | 24,26 | 24,70 | 24,26 | 24,62 | 1,65% | 1.648,00 |
| 14.01.2025 | 25,19 | 25,29 | 24,22 | 24,22 | -3,24% | 14.681,00 |
| 13.01.2025 | 25,19 | 25,20 | 25,01 | 25,03 | -0,67% | 5.665,00 |
| 10.01.2025 | 25,01 | 25,42 | 25,00 | 25,20 | 1,00% | 9.113,00 |
| 09.01.2025 | 24,76 | 24,95 | 24,76 | 24,95 | 1,42% | 2.484,00 |
| 08.01.2025 | 24,66 | 24,83 | 24,47 | 24,60 | 0,04% | 3.525,00 |