24,975€
-2,06%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 26,28 | 26,41 | 25,50 | 25,50 | -3,41% | 10.962,00 |
| 04.03.2026 | 25,90 | 26,48 | 25,86 | 26,40 | 2,44% | 3.430,00 |
| 03.03.2026 | 26,12 | 26,16 | 25,44 | 25,77 | -1,87% | 2.886,00 |
| 02.03.2026 | 26,51 | 26,67 | 26,26 | 26,26 | -3,21% | 14.098,00 |
| 27.02.2026 | 27,01 | 27,20 | 26,94 | 27,13 | 0,56% | 2.008,00 |
| 26.02.2026 | 26,45 | 26,98 | 26,44 | 26,98 | 1,16% | 1.554,00 |
| 25.02.2026 | 26,60 | 26,77 | 26,41 | 26,67 | 0,38% | 3.841,00 |
| 24.02.2026 | 26,67 | 26,85 | 26,57 | 26,57 | 1,07% | 9.925,00 |
| 23.02.2026 | 26,33 | 26,51 | 26,21 | 26,29 | -0,19% | 2.170,00 |
| 20.02.2026 | 26,19 | 26,43 | 26,11 | 26,34 | 0,30% | 12.230,00 |
| 19.02.2026 | 26,72 | 26,78 | 26,26 | 26,26 | -1,24% | 5.895,00 |
| 18.02.2026 | 26,29 | 26,59 | 26,19 | 26,59 | 1,68% | 15.229,00 |
| 17.02.2026 | 26,16 | 26,24 | 25,98 | 26,15 | 1,20% | 5.638,00 |
| 16.02.2026 | 26,23 | 26,26 | 25,84 | 25,84 | -2,16% | 1.806,00 |
| 13.02.2026 | 26,34 | 26,47 | 26,06 | 26,41 | -1,31% | 7.835,00 |
| 12.02.2026 | 27,20 | 27,25 | 26,70 | 26,76 | 0,68% | 6.542,00 |
| 11.02.2026 | 27,24 | 27,24 | 26,10 | 26,58 | -3,59% | 12.066,00 |
| 10.02.2026 | 26,69 | 27,57 | 26,14 | 27,57 | 11,80% | 41.507,00 |
| 09.02.2026 | 24,86 | 24,92 | 24,46 | 24,66 | -0,68% | 2.090,00 |
| 06.02.2026 | 24,39 | 24,85 | 24,39 | 24,83 | 2,77% | 987,00 |
| 05.02.2026 | 24,79 | 24,79 | 24,16 | 24,16 | -1,39% | 2.622,00 |
| 04.02.2026 | 24,53 | 24,76 | 24,50 | 24,50 | -0,53% | 1.810,00 |
| 03.02.2026 | 24,54 | 24,63 | 24,48 | 24,63 | 1,11% | 1.345,00 |
| 02.02.2026 | 24,02 | 24,36 | 24,02 | 24,36 | 0,87% | 4.291,00 |
| 30.01.2026 | 24,12 | 24,23 | 24,10 | 24,15 | -1,11% | 9.796,00 |
| 28.01.2026 | 24,54 | 24,61 | 24,40 | 24,42 | -0,12% | 1.761,00 |
| 27.01.2026 | 24,40 | 24,45 | 24,34 | 24,45 | -1,17% | 1.527,00 |
| 26.01.2026 | 24,70 | 24,82 | 24,62 | 24,74 | 0,53% | 1.764,00 |
| 23.01.2026 | 25,24 | 25,24 | 24,61 | 24,61 | -2,34% | 3.501,00 |
| 22.01.2026 | 25,19 | 25,35 | 25,19 | 25,20 | 2,23% | 12.390,00 |
| 21.01.2026 | 24,38 | 24,72 | 24,38 | 24,65 | 1,11% | 1.410,00 |
| 20.01.2026 | 24,28 | 24,54 | 24,24 | 24,38 | -0,25% | 2.666,00 |
| 19.01.2026 | 24,76 | 24,87 | 24,44 | 24,44 | -4,79% | 3.076,00 |
| 16.01.2026 | 26,02 | 26,04 | 25,57 | 25,67 | -1,76% | 575,00 |
| 15.01.2026 | 25,94 | 26,13 | 25,79 | 26,13 | 1,52% | 4.552,00 |
| 14.01.2026 | 25,65 | 25,80 | 25,39 | 25,74 | 0,55% | 3.276,00 |
| 13.01.2026 | 25,56 | 25,68 | 25,51 | 25,60 | 0,31% | 1.525,00 |
| 12.01.2026 | 25,68 | 25,90 | 25,49 | 25,52 | 0,43% | 5.317,00 |
| 09.01.2026 | 25,27 | 25,80 | 25,22 | 25,41 | 0,40% | 22.730,00 |
| 08.01.2026 | 24,92 | 25,37 | 24,77 | 25,31 | 1,24% | 6.195,00 |
| 07.01.2026 | 24,48 | 25,00 | 24,48 | 25,00 | 2,25% | 9.240,00 |
| 06.01.2026 | 23,91 | 24,45 | 23,90 | 24,45 | 3,03% | 6.982,00 |
| 05.01.2026 | 23,17 | 23,79 | 23,16 | 23,73 | 2,64% | 8.293,00 |
| 02.01.2026 | 23,16 | 23,25 | 23,10 | 23,12 | -0,13% | 4.448,00 |
| 30.12.2025 | 23,14 | 23,16 | 23,06 | 23,15 | -0,09% | 3.110,00 |
| 29.12.2025 | 22,78 | 23,19 | 22,78 | 23,17 | 1,62% | 5.433,00 |
| 23.12.2025 | 22,77 | 22,81 | 22,67 | 22,80 | -0,39% | 1.079,00 |
| 22.12.2025 | 22,80 | 22,94 | 22,64 | 22,89 | -0,13% | 3.678,00 |
| 19.12.2025 | 22,80 | 22,94 | 22,73 | 22,92 | 0,57% | 3.849,00 |
| 18.12.2025 | 22,29 | 22,79 | 22,29 | 22,79 | 1,92% | 2.662,00 |
| 17.12.2025 | 22,32 | 22,43 | 22,23 | 22,36 | -0,67% | 5.200,00 |
| 16.12.2025 | 22,52 | 22,68 | 22,48 | 22,51 | -0,35% | 1.982,00 |
| 15.12.2025 | 22,58 | 22,69 | 22,38 | 22,59 | -0,40% | 5.456,00 |
| 12.12.2025 | 22,86 | 23,08 | 22,68 | 22,68 | -1,56% | 2.339,00 |
| 11.12.2025 | 23,00 | 23,09 | 22,82 | 23,04 | -0,39% | 4.048,00 |
| 10.12.2025 | 23,32 | 23,35 | 22,97 | 23,13 | -0,26% | 8.260,00 |
| 09.12.2025 | 23,21 | 23,24 | 23,13 | 23,19 | -0,51% | 1.442,00 |
| 08.12.2025 | 23,21 | 23,61 | 23,21 | 23,31 | 0,13% | 6.344,00 |
| 05.12.2025 | 23,01 | 23,50 | 22,89 | 23,28 | 2,74% | 15.515,00 |
| 04.12.2025 | 23,24 | 23,31 | 21,83 | 22,66 | -6,01% | 64.471,00 |
| 03.12.2025 | 24,17 | 24,31 | 24,05 | 24,11 | -0,25% | 3.010,00 |
| 02.12.2025 | 24,38 | 24,42 | 24,17 | 24,17 | -1,19% | 1.563,00 |
| 01.12.2025 | 24,22 | 24,57 | 24,21 | 24,46 | 1,03% | 6.976,00 |
| 28.11.2025 | 24,11 | 24,24 | 24,11 | 24,21 | -0,21% | 738,00 |
| 27.11.2025 | 24,31 | 24,35 | 24,25 | 24,26 | -0,12% | 7.042,00 |
| 26.11.2025 | 24,00 | 24,29 | 23,99 | 24,29 | 1,17% | 8.107,00 |
| 25.11.2025 | 23,82 | 24,04 | 23,66 | 24,01 | 0,97% | 1.626,00 |
| 24.11.2025 | 23,65 | 23,78 | 23,61 | 23,78 | 1,45% | 282,00 |
| 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 |