21,230€
0,43%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21,14 | 21,36 | 21,14 | 21,23 | 0,43% | 2.309,00 |
| 01.10.2026 | 21,48 | 21,56 | 21,11 | 21,14 | -2,76% | 2.635,00 |
| 30.09.2026 | 21,79 | 21,87 | 21,54 | 21,74 | 0,09% | 7.807,00 |
| 29.09.2026 | 22,03 | 22,03 | 21,70 | 21,72 | -1,32% | 1.684,00 |
| 28.09.2026 | 22,02 | 22,28 | 22,01 | 22,01 | 1,29% | 5.478,00 |
| 25.09.2026 | 21,58 | 21,83 | 21,58 | 21,73 | 1,40% | 3.863,00 |
| 24.09.2026 | 21,60 | 21,74 | 21,43 | 21,43 | -0,79% | 1.542,00 |
| 23.09.2026 | 21,84 | 21,86 | 21,60 | 21,60 | -1,01% | 3.529,00 |
| 22.09.2026 | 21,72 | 21,90 | 21,67 | 21,82 | 0,65% | 6.652,00 |
| 21.09.2026 | 21,57 | 21,74 | 21,57 | 21,68 | 0,79% | 978,00 |
| 18.09.2026 | 21,59 | 21,64 | 21,36 | 21,51 | -0,05% | 2.991,00 |
| 17.09.2026 | 21,75 | 21,78 | 21,48 | 21,52 | -0,88% | 2.596,00 |
| 16.09.2026 | 21,52 | 21,80 | 21,49 | 21,71 | 0,84% | 6.505,00 |
| 15.09.2026 | 21,69 | 21,75 | 21,48 | 21,53 | -0,60% | 2.071,00 |
| 14.09.2026 | 21,35 | 21,80 | 21,33 | 21,66 | 2,27% | 13.298,00 |
| 11.09.2026 | 21,31 | 21,51 | 21,18 | 21,18 | -0,70% | 17.176,00 |
| 10.09.2026 | 21,54 | 21,65 | 21,22 | 21,33 | -1,48% | 11.101,00 |
| 09.09.2026 | 21,82 | 21,86 | 21,53 | 21,65 | -1,05% | 9.261,00 |
| 08.09.2026 | 22,08 | 22,26 | 21,84 | 21,88 | -1,00% | 10.755,00 |
| 07.09.2026 | 22,21 | 22,21 | 21,97 | 22,10 | -1,30% | 4.631,00 |
| 04.09.2026 | 22,55 | 22,56 | 22,31 | 22,39 | 0,09% | 4.418,00 |
| 03.09.2026 | 22,80 | 22,82 | 22,03 | 22,37 | -2,36% | 28.474,00 |
| 02.09.2026 | 22,93 | 23,16 | 22,72 | 22,91 | -0,30% | 8.558,00 |
| 01.09.2026 | 22,95 | 23,26 | 22,90 | 22,98 | 0,66% | 10.364,00 |
| 31.08.2026 | 23,01 | 23,11 | 22,83 | 22,83 | -1,08% | 7.900,00 |
| 28.08.2026 | 23,21 | 23,27 | 23,04 | 23,08 | -0,30% | 4.439,00 |
| 27.08.2026 | 22,95 | 23,22 | 22,90 | 23,15 | 0,04% | 7.334,00 |
| 26.08.2026 | 23,49 | 23,49 | 23,14 | 23,14 | -1,20% | 16.843,00 |
| 25.08.2026 | 23,57 | 23,58 | 23,38 | 23,42 | -0,80% | 3.406,00 |
| 24.08.2026 | 23,57 | 23,76 | 23,49 | 23,61 | 0,00% | 5.914,00 |
| 21.08.2026 | 23,53 | 23,62 | 23,36 | 23,61 | -0,46% | 3.272,00 |
| 20.08.2026 | 23,70 | 23,81 | 23,64 | 23,72 | 0,38% | 2.314,00 |
| 19.08.2026 | 23,41 | 23,71 | 23,40 | 23,63 | 0,47% | 1.610,00 |
| 18.08.2026 | 23,27 | 23,64 | 23,27 | 23,52 | 0,94% | 3.123,00 |
| 17.08.2026 | 23,46 | 23,58 | 23,30 | 23,30 | -1,60% | 6.434,00 |
| 14.08.2026 | 24,02 | 24,06 | 23,68 | 23,68 | -0,08% | 2.518,00 |
| 13.08.2026 | 23,33 | 23,73 | 23,33 | 23,70 | 2,07% | 8.796,00 |
| 12.08.2026 | 23,44 | 23,51 | 23,03 | 23,22 | -1,53% | 8.553,00 |
| 11.08.2026 | 23,71 | 23,76 | 23,46 | 23,58 | 0,90% | 8.576,00 |
| 10.08.2026 | 23,20 | 23,43 | 23,06 | 23,37 | 0,86% | 3.296,00 |
| 07.08.2026 | 22,98 | 23,26 | 22,96 | 23,17 | 0,91% | 10.008,00 |
| 06.08.2026 | 23,17 | 23,20 | 22,94 | 22,96 | 0,04% | 13.118,00 |
| 05.08.2026 | 22,97 | 23,02 | 22,88 | 22,95 | 0,17% | 6.234,00 |
| 04.08.2026 | 22,69 | 23,01 | 22,60 | 22,91 | 0,44% | 3.427,00 |
| 03.08.2026 | 22,87 | 23,17 | 22,70 | 22,81 | 0,00% | 14.506,00 |
| 31.07.2026 | 22,82 | 23,02 | 22,60 | 22,81 | -0,48% | 5.626,00 |
| 30.07.2026 | 23,33 | 23,33 | 22,92 | 22,92 | 0,57% | 4.616,00 |
| 29.07.2026 | 22,51 | 22,79 | 22,24 | 22,79 | 2,89% | 12.146,00 |
| 28.07.2026 | 21,16 | 22,21 | 20,92 | 22,15 | -6,34% | 115.086,00 |
| 27.07.2026 | 23,49 | 23,65 | 23,32 | 23,65 | 1,98% | 11.943,00 |
| 24.07.2026 | 23,02 | 23,19 | 23,00 | 23,19 | 1,22% | 3.709,00 |
| 23.07.2026 | 22,88 | 22,93 | 22,73 | 22,91 | -1,59% | 4.740,00 |
| 22.07.2026 | 23,24 | 23,51 | 23,13 | 23,28 | -0,17% | 8.179,00 |
| 21.07.2026 | 23,44 | 23,44 | 23,09 | 23,32 | -1,89% | 5.342,00 |
| 20.07.2026 | 23,48 | 23,82 | 23,48 | 23,77 | 0,68% | 6.414,00 |
| 17.07.2026 | 23,94 | 23,94 | 23,55 | 23,61 | -0,63% | 2.513,00 |
| 16.07.2026 | 23,65 | 23,89 | 23,43 | 23,76 | 0,34% | 13.322,00 |
| 15.07.2026 | 23,08 | 23,71 | 23,08 | 23,68 | 2,78% | 3.067,00 |
| 14.07.2026 | 23,98 | 23,98 | 23,04 | 23,04 | -4,52% | 11.163,00 |
| 13.07.2026 | 23,95 | 24,18 | 23,92 | 24,13 | 0,37% | 1.287,00 |
| 10.07.2026 | 23,98 | 24,15 | 23,96 | 24,04 | 0,25% | 1.371,00 |
| 09.07.2026 | 24,15 | 24,15 | 23,89 | 23,98 | -0,42% | 2.586,00 |
| 08.07.2026 | 24,65 | 24,65 | 24,08 | 24,08 | -2,47% | 10.007,00 |
| 07.07.2026 | 24,83 | 25,03 | 24,69 | 24,69 | 0,82% | 2.188,00 |
| 06.07.2026 | 24,83 | 25,03 | 24,35 | 24,49 | -0,97% | 5.267,00 |
| 03.07.2026 | 24,33 | 24,90 | 24,32 | 24,73 | 1,98% | 15.668,00 |
| 02.07.2026 | 23,89 | 24,34 | 23,86 | 24,25 | 1,17% | 2.176,00 |
| 01.07.2026 | 23,89 | 24,12 | 23,65 | 23,97 | 0,93% | 8.175,00 |
| 30.06.2026 | 23,77 | 23,97 | 23,63 | 23,75 | -0,38% | 2.023,00 |
| 29.06.2026 | 23,83 | 23,90 | 23,81 | 23,84 | -0,25% | 1.008,00 |
| 26.06.2026 | 24,00 | 24,00 | 23,69 | 23,90 | -0,33% | 3.676,00 |
| 25.06.2026 | 23,70 | 24,26 | 23,68 | 23,98 | 1,65% | 15.904,00 |
| 24.06.2026 | 23,46 | 23,76 | 23,40 | 23,59 | 0,68% | 3.122,00 |
| 23.06.2026 | 23,58 | 23,59 | 23,35 | 23,43 | -1,14% | 10.738,00 |
| 22.06.2026 | 23,42 | 23,83 | 23,42 | 23,70 | 1,24% | 8.744,00 |
| 19.06.2026 | 23,44 | 23,69 | 23,13 | 23,41 | 0,13% | 18.048,00 |
| 18.06.2026 | 23,00 | 23,43 | 22,73 | 23,38 | 1,21% | 20.581,00 |
| 17.06.2026 | 23,11 | 23,35 | 23,04 | 23,10 | -0,47% | 3.933,00 |
| 16.06.2026 | 23,18 | 23,26 | 23,11 | 23,21 | 0,48% | 1.902,00 |
| 15.06.2026 | 23,34 | 23,47 | 23,08 | 23,10 | 1,40% | 27.253,00 |
| 12.06.2026 | 22,63 | 22,84 | 22,60 | 22,78 | 1,88% | 1.239,00 |
| 11.06.2026 | 22,35 | 22,67 | 22,32 | 22,36 | -0,45% | 1.909,00 |
| 10.06.2026 | 22,92 | 22,98 | 22,38 | 22,46 | -1,45% | 4.011,00 |
| 09.06.2026 | 22,49 | 23,03 | 22,49 | 22,79 | 1,29% | 2.616,00 |
| 08.06.2026 | 22,49 | 22,51 | 22,31 | 22,50 | -1,14% | 3.751,00 |
| 05.06.2026 | 22,60 | 22,87 | 22,59 | 22,76 | 1,74% | 5.802,00 |
| 04.06.2026 | 21,98 | 22,39 | 21,95 | 22,37 | 2,38% | 3.412,00 |
| 03.06.2026 | 21,77 | 22,09 | 21,77 | 21,85 | -0,91% | 13.418,00 |
| 02.06.2026 | 22,31 | 22,37 | 22,00 | 22,05 | -1,47% | 4.257,00 |
| 01.06.2026 | 22,60 | 22,73 | 22,28 | 22,38 | -2,40% | 2.856,00 |
| 29.05.2026 | 22,77 | 23,11 | 22,77 | 22,93 | 0,61% | 2.805,00 |
| 28.05.2026 | 22,75 | 22,79 | 22,41 | 22,79 | -1,00% | 13.007,00 |
| 27.05.2026 | 23,16 | 23,25 | 22,96 | 23,02 | -0,82% | 9.587,00 |
| 26.05.2026 | 23,71 | 23,71 | 23,12 | 23,21 | -2,56% | 3.094,00 |
| 25.05.2026 | 23,59 | 23,87 | 23,52 | 23,82 | 2,10% | 11.875,00 |
| 22.05.2026 | 23,45 | 23,48 | 23,33 | 23,33 | 0,52% | 675,00 |
| 21.05.2026 | 23,11 | 23,44 | 23,11 | 23,21 | 1,00% | 3.491,00 |
| 20.05.2026 | 22,59 | 23,04 | 22,53 | 22,98 | 1,73% | 11.351,00 |
| 19.05.2026 | 22,54 | 22,60 | 22,41 | 22,59 | 1,35% | 310,00 |
| 18.05.2026 | 21,66 | 22,54 | 21,60 | 22,29 | 2,53% | 9.419,00 |