24,210€
0,21%
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 | 24,06 | 24,25 | 24,02 | 24,21 | 0,21% | 437,00 |
| 19.12.2024 | 24,06 | 24,21 | 24,00 | 24,16 | -0,33% | 2.257,00 |
| 18.12.2024 | 24,15 | 24,49 | 24,13 | 24,24 | 2,24% | 6.855,00 |
| 17.12.2024 | 24,38 | 24,43 | 23,71 | 23,71 | -3,30% | 16.685,00 |
| 16.12.2024 | 24,43 | 24,52 | 24,28 | 24,52 | -0,24% | 917,00 |
| 13.12.2024 | 24,60 | 24,66 | 24,57 | 24,58 | -0,24% | 252,00 |
| 12.12.2024 | 24,76 | 24,76 | 24,58 | 24,64 | -0,40% | 1.769,00 |
| 11.12.2024 | 24,96 | 24,96 | 24,74 | 24,74 | -0,84% | 5.326,00 |
| 10.12.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,65% | - |
| 09.12.2024 | 24,86 | 24,86 | 24,69 | 24,79 | -0,44% | 325,00 |
| 06.12.2024 | 24,78 | 24,90 | 24,77 | 24,90 | 0,20% | 655,00 |
| 05.12.2024 | 24,69 | 24,85 | 24,65 | 24,85 | -0,68% | 1.320,00 |
| 04.12.2024 | 25,16 | 25,16 | 24,99 | 25,02 | -0,20% | 5.256,00 |
| 03.12.2024 | 25,46 | 25,48 | 25,07 | 25,07 | -2,11% | 2.341,00 |
| 02.12.2024 | 25,72 | 25,72 | 25,44 | 25,61 | -0,54% | 707,00 |
| 29.11.2024 | 25,71 | 25,77 | 25,52 | 25,75 | -0,54% | 5.307,00 |
| 28.11.2024 | 26,00 | 26,09 | 25,89 | 25,89 | 0,08% | 9.767,00 |
| 27.11.2024 | 25,73 | 25,87 | 25,67 | 25,87 | 0,58% | 1.671,00 |
| 26.11.2024 | 25,82 | 25,94 | 25,72 | 25,72 | -0,81% | 742,00 |
| 25.11.2024 | 25,41 | 25,93 | 25,41 | 25,93 | 2,82% | 2.232,00 |
| 22.11.2024 | 25,33 | 25,44 | 25,22 | 25,22 | 1,16% | 5.975,00 |
| 21.11.2024 | 24,87 | 24,97 | 24,85 | 24,93 | -0,04% | 2.088,00 |
| 20.11.2024 | 24,90 | 25,00 | 24,84 | 24,94 | 1,38% | 11.454,00 |
| 19.11.2024 | 24,60 | 24,60 | 24,26 | 24,60 | 0,00% | 3.054,00 |
| 18.11.2024 | 24,51 | 24,73 | 24,42 | 24,60 | -0,04% | 8.419,00 |
| 15.11.2024 | 24,40 | 24,61 | 24,40 | 24,61 | 0,29% | 613,00 |
| 14.11.2024 | 24,33 | 24,56 | 24,33 | 24,54 | -0,08% | 2.315,00 |
| 13.11.2024 | 24,42 | 24,67 | 24,37 | 24,56 | 0,20% | 8.080,00 |
| 12.11.2024 | 24,56 | 24,73 | 24,51 | 24,51 | -1,65% | 1.407,00 |
| 11.11.2024 | 24,99 | 25,00 | 24,86 | 24,92 | 0,65% | 4.611,00 |
| 08.11.2024 | 24,88 | 24,88 | 24,68 | 24,76 | -2,48% | 9.770,00 |
| 07.11.2024 | 24,93 | 25,64 | 24,93 | 25,39 | 3,13% | 8.007,00 |
| 06.11.2024 | 25,13 | 25,31 | 24,53 | 24,62 | -0,77% | 3.910,00 |
| 05.11.2024 | 25,19 | 25,19 | 24,77 | 24,81 | -0,64% | 6.022,00 |
| 04.11.2024 | 24,46 | 25,15 | 24,46 | 24,97 | 1,63% | 24.315,00 |
| 01.11.2024 | 24,24 | 24,75 | 24,20 | 24,57 | 2,42% | 5.610,00 |
| 31.10.2024 | 24,09 | 24,09 | 23,97 | 23,99 | -0,83% | 1.532,00 |
| 30.10.2024 | 24,87 | 24,87 | 23,91 | 24,19 | -3,63% | 26.163,00 |
| 29.10.2024 | 24,61 | 25,32 | 24,51 | 25,10 | 2,16% | 24.598,00 |
| 28.10.2024 | 26,80 | 26,80 | 24,20 | 24,57 | -16,85% | 107.584,00 |
| 25.10.2024 | 29,71 | 29,72 | 29,50 | 29,55 | -0,51% | 1.441,00 |
| 24.10.2024 | 29,92 | 29,92 | 29,70 | 29,70 | 0,41% | 740,00 |
| 23.10.2024 | 29,84 | 29,84 | 29,56 | 29,58 | -0,70% | 4.097,00 |
| 22.10.2024 | 29,67 | 29,81 | 29,63 | 29,79 | 0,71% | 264,00 |
| 21.10.2024 | 29,59 | 29,78 | 29,58 | 29,58 | 0,07% | 3.051,00 |
| 18.10.2024 | 29,54 | 29,63 | 29,43 | 29,56 | 0,07% | 2.063,00 |
| 17.10.2024 | 29,76 | 29,76 | 29,52 | 29,54 | -0,71% | 1.994,00 |
| 16.10.2024 | 29,32 | 29,79 | 29,32 | 29,75 | -0,10% | 5.153,00 |
| 15.10.2024 | 29,90 | 30,19 | 29,76 | 29,78 | 1,40% | 21.957,00 |
| 14.10.2024 | 29,40 | 29,50 | 29,33 | 29,37 | -0,41% | 18.423,00 |
| 11.10.2024 | 29,16 | 29,49 | 29,16 | 29,49 | 0,99% | 1.325,00 |
| 10.10.2024 | 29,56 | 29,58 | 29,15 | 29,20 | -0,82% | 2.603,00 |
| 09.10.2024 | 29,06 | 29,52 | 29,06 | 29,44 | 1,13% | 6.305,00 |
| 08.10.2024 | 28,81 | 29,14 | 28,65 | 29,11 | -0,31% | 1.370,00 |
| 07.10.2024 | 29,45 | 29,45 | 29,09 | 29,20 | -0,78% | 1.226,00 |
| 04.10.2024 | 29,11 | 29,43 | 29,11 | 29,43 | 0,62% | 3.950,00 |
| 03.10.2024 | 29,50 | 29,50 | 29,16 | 29,25 | -0,27% | 2.430,00 |
| 02.10.2024 | 29,36 | 29,36 | 29,08 | 29,33 | -0,88% | 7.307,00 |
| 01.10.2024 | 29,57 | 29,81 | 29,49 | 29,59 | 0,96% | 13.434,00 |
| 30.09.2024 | 29,38 | 29,73 | 29,17 | 29,31 | 0,17% | 10.316,00 |
| 27.09.2024 | 28,50 | 29,34 | 28,50 | 29,26 | 3,72% | 8.659,00 |
| 26.09.2024 | 28,39 | 28,39 | 28,13 | 28,21 | 0,57% | 7.983,00 |
| 25.09.2024 | 27,70 | 28,05 | 27,70 | 28,05 | 2,07% | 5.016,00 |
| 24.09.2024 | 27,49 | 27,49 | 27,28 | 27,48 | 1,07% | 2.329,00 |
| 23.09.2024 | 27,37 | 27,47 | 27,19 | 27,19 | -0,62% | 8.357,00 |
| 20.09.2024 | 27,60 | 27,62 | 27,36 | 27,36 | -1,58% | 4.845,00 |
| 19.09.2024 | 28,07 | 28,10 | 27,80 | 27,80 | 0,00% | 1.537,00 |
| 18.09.2024 | 28,06 | 28,06 | 27,80 | 27,80 | -1,59% | 393,00 |
| 17.09.2024 | 28,04 | 28,31 | 28,04 | 28,25 | 1,80% | 2.958,00 |
| 16.09.2024 | 27,62 | 27,89 | 27,57 | 27,75 | -0,68% | 1.486,00 |
| 13.09.2024 | 28,00 | 28,03 | 27,73 | 27,94 | 0,14% | 3.494,00 |
| 12.09.2024 | 27,85 | 27,92 | 27,72 | 27,90 | 1,97% | 6.939,00 |
| 11.09.2024 | 27,03 | 27,77 | 27,03 | 27,36 | 1,48% | 8.176,00 |
| 10.09.2024 | 26,79 | 26,96 | 26,76 | 26,96 | -1,46% | 381,00 |
| 09.09.2024 | 27,29 | 27,41 | 27,21 | 27,36 | 0,88% | 4.203,00 |
| 06.09.2024 | 27,02 | 27,24 | 27,02 | 27,12 | 0,67% | 2.328,00 |
| 05.09.2024 | 27,02 | 27,21 | 26,94 | 26,94 | 0,15% | 4.094,00 |
| 04.09.2024 | 26,66 | 26,90 | 26,50 | 26,90 | -0,55% | 5.518,00 |
| 03.09.2024 | 27,35 | 27,38 | 27,02 | 27,05 | -0,95% | 5.392,00 |
| 02.09.2024 | 27,21 | 27,48 | 27,21 | 27,31 | 0,59% | 732,00 |
| 30.08.2024 | 27,60 | 27,60 | 27,15 | 27,15 | -1,20% | 252,00 |
| 29.08.2024 | 27,64 | 27,64 | 27,48 | 27,48 | -0,33% | 2.538,00 |
| 28.08.2024 | 27,20 | 27,57 | 27,20 | 27,57 | 2,04% | 8.914,00 |
| 27.08.2024 | 27,00 | 27,03 | 26,90 | 27,02 | 0,33% | 2.362,00 |
| 26.08.2024 | 26,99 | 27,09 | 26,93 | 26,93 | -0,04% | 2.597,00 |
| 23.08.2024 | 27,05 | 27,05 | 26,93 | 26,94 | -0,30% | 1.789,00 |
| 22.08.2024 | 26,85 | 27,10 | 26,84 | 27,02 | 1,20% | 7.053,00 |
| 21.08.2024 | 26,37 | 26,70 | 26,37 | 26,70 | 0,83% | 5.386,00 |
| 20.08.2024 | 26,46 | 26,48 | 26,37 | 26,48 | -0,04% | 3.474,00 |
| 19.08.2024 | 26,51 | 26,54 | 26,43 | 26,49 | 0,42% | 2.618,00 |
| 16.08.2024 | 26,26 | 26,38 | 26,17 | 26,38 | 0,73% | 619,00 |
| 15.08.2024 | 26,02 | 26,22 | 26,02 | 26,19 | 0,92% | 1.528,00 |
| 14.08.2024 | 25,95 | 25,96 | 25,90 | 25,95 | 0,39% | 2.833,00 |
| 13.08.2024 | 25,89 | 25,90 | 25,74 | 25,85 | -0,65% | 747,00 |
| 12.08.2024 | 26,18 | 26,20 | 26,01 | 26,02 | -0,88% | 5.619,00 |
| 09.08.2024 | 26,67 | 26,67 | 26,15 | 26,25 | -1,50% | 5.136,00 |
| 08.08.2024 | 26,58 | 26,65 | 26,21 | 26,65 | 0,04% | 1.388,00 |
| 07.08.2024 | 26,36 | 26,76 | 26,26 | 26,64 | 2,26% | 4.199,00 |
| 06.08.2024 | 25,89 | 26,09 | 25,78 | 26,05 | 1,17% | 1.686,00 |
| 05.08.2024 | 25,31 | 25,89 | 25,22 | 25,75 | -0,92% | 7.476,00 |