24,380€
0,25%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 23,94 | 24,32 | 23,94 | 24,32 | 1,42% | 1.688,00 |
| 07.10.2025 | 23,90 | 24,09 | 23,90 | 23,98 | -0,33% | 2.546,00 |
| 06.10.2025 | 23,89 | 24,13 | 23,89 | 24,06 | 1,09% | 9.989,00 |
| 03.10.2025 | 23,80 | 23,83 | 23,72 | 23,80 | 0,76% | 6.872,00 |
| 02.10.2025 | 23,62 | 23,68 | 23,60 | 23,62 | 1,29% | 499,00 |
| 01.10.2025 | 23,25 | 23,52 | 23,25 | 23,32 | 1,22% | 8.637,00 |
| 30.09.2025 | 23,01 | 23,06 | 22,98 | 23,04 | 0,13% | 1.526,00 |
| 29.09.2025 | 22,97 | 23,01 | 22,97 | 23,01 | 0,09% | 203,00 |
| 26.09.2025 | 23,03 | 23,07 | 22,99 | 22,99 | 1,28% | 1.055,00 |
| 25.09.2025 | 22,79 | 22,84 | 22,60 | 22,70 | -3,03% | 8.975,00 |
| 24.09.2025 | 23,35 | 23,46 | 23,34 | 23,41 | -1,39% | 2.371,00 |
| 23.09.2025 | 23,72 | 23,74 | 23,55 | 23,74 | -0,13% | 3.559,00 |
| 22.09.2025 | 23,84 | 23,87 | 23,74 | 23,77 | -0,38% | 2.598,00 |
| 19.09.2025 | 24,07 | 24,13 | 23,86 | 23,86 | -0,13% | 5.321,00 |
| 18.09.2025 | 23,88 | 23,89 | 23,83 | 23,89 | 0,72% | 978,00 |
| 17.09.2025 | 23,61 | 23,73 | 23,61 | 23,72 | -0,08% | 489,00 |
| 16.09.2025 | 23,93 | 24,00 | 23,74 | 23,74 | -1,45% | 777,00 |
| 15.09.2025 | 24,08 | 24,09 | 24,04 | 24,09 | 0,21% | 5.702,00 |
| 12.09.2025 | 24,24 | 24,24 | 24,00 | 24,04 | 0,97% | 658,00 |
| 05.09.2025 | 23,73 | 23,81 | 23,73 | 23,81 | 0,25% | 11,00 |
| 04.09.2025 | 23,47 | 23,75 | 23,46 | 23,75 | 2,24% | 1.442,00 |
| 03.09.2025 | 23,38 | 23,40 | 23,23 | 23,23 | 0,22% | 1.240,00 |
| 02.09.2025 | 23,36 | 23,36 | 23,18 | 23,18 | -1,82% | 87,00 |
| 01.09.2025 | 23,62 | 23,64 | 23,56 | 23,61 | 0,38% | 2.074,00 |
| 29.08.2025 | 23,37 | 23,67 | 23,32 | 23,52 | -0,21% | 4.247,00 |
| 28.08.2025 | 23,81 | 23,81 | 23,52 | 23,57 | -1,17% | 1.792,00 |
| 27.08.2025 | 23,82 | 23,86 | 23,74 | 23,85 | -0,46% | 3.176,00 |
| 26.08.2025 | 23,79 | 24,06 | 23,71 | 23,96 | 0,34% | 892,00 |
| 25.08.2025 | 24,09 | 24,12 | 23,85 | 23,88 | -0,83% | 3.238,00 |
| 22.08.2025 | 23,86 | 24,09 | 23,80 | 24,08 | 1,78% | 1.426,00 |
| 21.08.2025 | 23,70 | 23,70 | 23,66 | 23,66 | -0,92% | 107,00 |
| 20.08.2025 | 23,56 | 23,88 | 23,56 | 23,88 | 0,67% | 455,00 |
| 19.08.2025 | 23,54 | 23,83 | 23,46 | 23,72 | 0,89% | 2.155,00 |
| 18.08.2025 | 23,49 | 23,60 | 23,40 | 23,51 | 0,38% | 1.445,00 |
| 15.08.2025 | 23,48 | 23,49 | 23,33 | 23,42 | 0,86% | 1.664,00 |
| 14.08.2025 | 23,24 | 23,28 | 23,15 | 23,22 | -0,51% | 2.341,00 |
| 13.08.2025 | 23,26 | 23,34 | 23,06 | 23,34 | 1,30% | 974,00 |
| 12.08.2025 | 23,20 | 23,22 | 23,04 | 23,04 | 0,22% | 885,00 |
| 11.08.2025 | 23,14 | 23,14 | 22,93 | 22,99 | 0,26% | 1.783,00 |
| 08.08.2025 | 23,00 | 23,07 | 22,93 | 22,93 | 0,88% | 9.267,00 |
| 07.08.2025 | 22,62 | 22,88 | 22,52 | 22,73 | 0,93% | 2.319,00 |
| 06.08.2025 | 22,81 | 22,97 | 22,52 | 22,52 | -1,05% | 4.420,00 |
| 05.08.2025 | 22,92 | 23,10 | 22,76 | 22,76 | -0,91% | 2.537,00 |
| 04.08.2025 | 22,83 | 23,06 | 22,78 | 22,97 | 0,92% | 7.045,00 |
| 01.08.2025 | 22,92 | 23,30 | 22,76 | 22,76 | -1,47% | 5.723,00 |
| 31.07.2025 | 23,43 | 23,45 | 23,10 | 23,10 | -2,16% | 7.951,00 |
| 30.07.2025 | 24,12 | 24,31 | 23,56 | 23,61 | -2,20% | 15.679,00 |
| 29.07.2025 | 24,92 | 24,92 | 23,82 | 24,14 | 9,63% | 49.767,00 |
| 28.07.2025 | 22,52 | 22,56 | 22,02 | 22,02 | -0,36% | 11.136,00 |
| 25.07.2025 | 22,08 | 22,14 | 21,96 | 22,10 | 0,45% | 1.164,00 |
| 24.07.2025 | 22,07 | 22,12 | 21,80 | 22,00 | 1,71% | 1.959,00 |
| 23.07.2025 | 21,57 | 21,73 | 21,57 | 21,63 | 1,45% | 21.262,00 |
| 22.07.2025 | 21,07 | 21,32 | 21,07 | 21,32 | 0,57% | 585,00 |
| 21.07.2025 | 21,13 | 21,20 | 20,87 | 21,20 | 0,00% | 925,00 |
| 18.07.2025 | 21,24 | 21,40 | 21,18 | 21,20 | 0,00% | 4.535,00 |
| 17.07.2025 | 21,00 | 21,25 | 21,00 | 21,20 | 2,22% | 3.155,00 |
| 16.07.2025 | 20,72 | 20,90 | 20,68 | 20,74 | 0,24% | 1.407,00 |
| 15.07.2025 | 20,65 | 20,88 | 20,65 | 20,69 | 0,34% | 3.391,00 |
| 14.07.2025 | 20,43 | 20,63 | 20,41 | 20,62 | 0,10% | 9.668,00 |
| 11.07.2025 | 20,91 | 20,91 | 20,54 | 20,60 | -2,55% | 1.892,00 |
| 10.07.2025 | 20,72 | 21,16 | 20,72 | 21,14 | 3,63% | 3.582,00 |
| 09.07.2025 | 20,57 | 20,72 | 20,40 | 20,40 | -0,63% | 1.546,00 |
| 08.07.2025 | 20,38 | 20,63 | 20,26 | 20,53 | 0,24% | 3.528,00 |
| 07.07.2025 | 20,09 | 20,52 | 20,02 | 20,48 | 0,74% | 6.316,00 |
| 04.07.2025 | 20,35 | 20,36 | 20,28 | 20,33 | -0,78% | 2.452,00 |
| 03.07.2025 | 20,82 | 20,82 | 20,49 | 20,49 | -1,16% | 542,00 |
| 02.07.2025 | 20,58 | 20,77 | 20,56 | 20,73 | 0,63% | 1.377,00 |
| 01.07.2025 | 20,35 | 20,60 | 20,16 | 20,60 | 0,78% | 1.243,00 |
| 30.06.2025 | 20,67 | 20,67 | 20,44 | 20,44 | -1,49% | 3.009,00 |
| 27.06.2025 | 20,61 | 20,75 | 20,44 | 20,75 | 0,92% | 456,00 |
| 26.06.2025 | 20,58 | 20,65 | 20,54 | 20,56 | 0,78% | 940,00 |
| 25.06.2025 | 20,78 | 20,86 | 20,40 | 20,40 | -0,34% | 9.461,00 |
| 24.06.2025 | 20,35 | 20,53 | 20,26 | 20,47 | 4,84% | 6.888,00 |
| 23.06.2025 | 19,45 | 19,60 | 19,39 | 19,53 | 0,13% | 36.692,00 |
| 20.06.2025 | 19,62 | 19,65 | 19,44 | 19,50 | 0,26% | 1.132,00 |
| 19.06.2025 | 19,17 | 19,46 | 19,13 | 19,45 | 0,08% | 1.849,00 |
| 18.06.2025 | 19,43 | 19,44 | 19,18 | 19,44 | -0,72% | 14.769,00 |
| 17.06.2025 | 19,78 | 19,88 | 19,55 | 19,58 | -1,11% | 467,00 |
| 16.06.2025 | 19,93 | 19,93 | 19,78 | 19,80 | -0,50% | 12.802,00 |
| 13.06.2025 | 20,16 | 20,18 | 19,88 | 19,90 | -3,52% | 11.060,00 |
| 12.06.2025 | 20,50 | 20,62 | 20,24 | 20,62 | -0,53% | 5.061,00 |
| 11.06.2025 | 20,81 | 20,86 | 20,73 | 20,73 | 0,05% | 2.176,00 |
| 10.06.2025 | 20,68 | 20,75 | 20,60 | 20,72 | 0,53% | 3.674,00 |
| 09.06.2025 | 20,70 | 20,78 | 20,61 | 20,61 | -0,10% | 7.124,00 |
| 06.06.2025 | 20,37 | 20,63 | 20,37 | 20,63 | 2,13% | 764,00 |
| 05.06.2025 | 20,32 | 20,33 | 20,10 | 20,20 | 0,35% | 3.714,00 |
| 04.06.2025 | 20,16 | 20,23 | 20,13 | 20,13 | 0,60% | 1.353,00 |
| 03.06.2025 | 19,87 | 20,01 | 19,60 | 20,01 | 0,78% | 13.990,00 |
| 02.06.2025 | 20,08 | 20,08 | 19,68 | 19,86 | -1,90% | 25.108,00 |
| 30.05.2025 | 20,19 | 20,29 | 20,09 | 20,24 | -0,15% | 5.758,00 |
| 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 |