24,660€
-2,03%
Echtzeit-Aktienkurs KONINKL. PHILIPS EO -,20
Bid:
Ask:
Aktienkurse zur KONINKL. PHILIPS EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 24,62 | 24,78 | 24,52 | 24,59 | -0,20% | 7.138,00 |
| 06.01.2025 | 24,46 | 24,64 | 24,31 | 24,64 | 0,82% | 3.053,00 |
| 03.01.2025 | 24,43 | 24,44 | 24,35 | 24,44 | -0,24% | 1.621,00 |
| 02.01.2025 | 24,54 | 24,63 | 24,43 | 24,50 | 0,25% | 2.114,00 |
| 30.12.2024 | 24,49 | 24,55 | 24,44 | 24,44 | -0,04% | 295,00 |
| 27.12.2024 | 24,42 | 24,57 | 24,42 | 24,45 | 0,33% | 3.133,00 |
| 23.12.2024 | 24,11 | 24,45 | 24,11 | 24,37 | 0,66% | 2.712,00 |
| 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 |