23,435€
0,58%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 23,14 | 23,44 | 23,14 | 23,44 | 0,60% | 1.551,00 |
| 20.11.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -0,77% | 6.154,00 |
| 19.11.2025 | 23,63 | 23,64 | 23,45 | 23,48 | -0,63% | 785,00 |
| 18.11.2025 | 23,98 | 23,98 | 23,53 | 23,63 | -2,44% | 19.376,00 |
| 17.11.2025 | 24,62 | 24,62 | 24,22 | 24,22 | -2,30% | 8.887,00 |
| 14.11.2025 | 24,72 | 24,79 | 24,72 | 24,79 | -0,96% | 37,00 |
| 13.11.2025 | 25,36 | 25,36 | 25,00 | 25,03 | -1,53% | 3.633,00 |
| 12.11.2025 | 25,29 | 25,48 | 25,18 | 25,42 | 1,60% | 14.272,00 |
| 11.11.2025 | 24,55 | 25,02 | 24,55 | 25,02 | 2,46% | 13.056,00 |
| 10.11.2025 | 24,37 | 24,68 | 24,37 | 24,42 | 0,83% | 2.015,00 |
| 07.11.2025 | 24,58 | 24,58 | 24,22 | 24,22 | -0,82% | 3.492,00 |
| 06.11.2025 | 24,61 | 24,83 | 24,38 | 24,42 | 0,33% | 7.303,00 |
| 05.11.2025 | 24,38 | 24,86 | 24,27 | 24,34 | -0,69% | 6.368,00 |
| 04.11.2025 | 23,79 | 24,63 | 23,66 | 24,51 | 3,29% | 41.213,00 |
| 03.11.2025 | 23,60 | 23,73 | 23,58 | 23,73 | -0,13% | 1.092,00 |
| 31.10.2025 | 23,71 | 23,84 | 23,71 | 23,76 | 0,13% | 1.159,00 |
| 30.10.2025 | 23,76 | 23,76 | 23,57 | 23,73 | -0,71% | 1.789,00 |
| 29.10.2025 | 23,45 | 24,00 | 23,45 | 23,90 | 1,75% | 27.217,00 |
| 28.10.2025 | 24,86 | 24,95 | 23,18 | 23,49 | -5,51% | 21.065,00 |
| 27.10.2025 | 25,01 | 25,16 | 24,86 | 24,86 | 0,24% | 11.508,00 |
| 24.10.2025 | 24,95 | 25,00 | 24,78 | 24,80 | -0,28% | 8.545,00 |
| 23.10.2025 | 24,69 | 24,87 | 24,63 | 24,87 | 1,10% | 23.590,00 |
| 22.10.2025 | 24,47 | 24,92 | 24,47 | 24,60 | 0,12% | 1.763,00 |
| 21.10.2025 | 24,45 | 24,58 | 24,39 | 24,57 | 0,49% | 15.566,00 |
| 20.10.2025 | 24,40 | 24,45 | 24,29 | 24,45 | 1,20% | 4.465,00 |
| 17.10.2025 | 24,11 | 24,30 | 23,96 | 24,16 | -0,58% | 1.214,00 |
| 16.10.2025 | 24,12 | 24,30 | 24,12 | 24,30 | 1,63% | 8.104,00 |
| 15.10.2025 | 23,51 | 23,91 | 23,51 | 23,91 | 2,88% | 5.575,00 |
| 14.10.2025 | 23,54 | 23,54 | 23,24 | 23,24 | -2,48% | 9.655,00 |
| 13.10.2025 | 23,68 | 23,92 | 23,68 | 23,83 | -1,85% | 487,00 |
| 10.10.2025 | 24,38 | 24,50 | 24,28 | 24,28 | -0,12% | 1.621,00 |
| 09.10.2025 | 24,40 | 24,40 | 24,29 | 24,31 | -0,04% | 863,00 |
| 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 |