22,885€
-0,15%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 21,99 | 22,05 | 21,61 | 21,74 | -1,58% | 8.555,00 |
| 14.05.2026 | 21,91 | 22,09 | 21,90 | 22,09 | 0,73% | 1.259,00 |
| 13.05.2026 | 22,14 | 22,14 | 21,78 | 21,93 | -0,54% | 11.977,00 |
| 12.05.2026 | 21,90 | 22,15 | 21,88 | 22,05 | -3,08% | 9.298,00 |
| 11.05.2026 | 23,00 | 23,28 | 22,75 | 22,75 | -3,48% | 6.192,00 |
| 08.05.2026 | 23,22 | 23,57 | 23,13 | 23,57 | 1,51% | 7.494,00 |
| 07.05.2026 | 23,11 | 23,71 | 23,11 | 23,22 | 0,78% | 8.160,00 |
| 06.05.2026 | 23,71 | 23,71 | 22,72 | 23,04 | 1,77% | 38.204,00 |
| 05.05.2026 | 22,67 | 22,83 | 22,59 | 22,64 | 0,04% | 9.279,00 |
| 04.05.2026 | 22,53 | 22,78 | 22,43 | 22,63 | 1,12% | 14.385,00 |
| 30.04.2026 | 22,13 | 22,39 | 22,01 | 22,38 | 2,15% | 7.976,00 |
| 29.04.2026 | 23,03 | 23,03 | 21,51 | 21,91 | -5,36% | 38.359,00 |
| 28.04.2026 | 23,27 | 23,36 | 23,00 | 23,15 | -1,28% | 3.084,00 |
| 27.04.2026 | 23,33 | 23,60 | 23,26 | 23,45 | 0,30% | 3.033,00 |
| 24.04.2026 | 23,65 | 23,65 | 23,27 | 23,38 | -1,72% | 9.953,00 |
| 23.04.2026 | 24,03 | 24,03 | 23,76 | 23,79 | -1,65% | 11.789,00 |
| 22.04.2026 | 24,19 | 24,31 | 24,16 | 24,19 | -0,98% | 7.941,00 |
| 21.04.2026 | 24,69 | 24,69 | 24,43 | 24,43 | -1,77% | 9.324,00 |
| 20.04.2026 | 25,08 | 25,08 | 24,80 | 24,87 | -1,58% | 4.527,00 |
| 17.04.2026 | 24,51 | 25,35 | 24,51 | 25,27 | 2,56% | 13.917,00 |
| 16.04.2026 | 24,72 | 24,95 | 24,63 | 24,64 | -0,52% | 3.685,00 |
| 15.04.2026 | 24,71 | 24,99 | 24,71 | 24,77 | 0,04% | 6.516,00 |
| 14.04.2026 | 24,37 | 24,77 | 24,37 | 24,76 | 2,87% | 26.330,00 |
| 13.04.2026 | 23,86 | 24,25 | 23,86 | 24,07 | -0,78% | 2.370,00 |
| 10.04.2026 | 24,21 | 24,57 | 24,20 | 24,26 | 1,76% | 2.994,00 |
| 09.04.2026 | 23,93 | 24,03 | 23,75 | 23,84 | -0,67% | 2.063,00 |
| 08.04.2026 | 24,23 | 24,25 | 23,94 | 24,00 | 3,81% | 10.333,00 |
| 07.04.2026 | 23,44 | 23,76 | 23,02 | 23,12 | -1,91% | 6.571,00 |
| 02.04.2026 | 23,29 | 23,75 | 23,22 | 23,57 | -0,46% | 10.371,00 |
| 01.04.2026 | 23,85 | 23,90 | 23,31 | 23,68 | 1,67% | 6.326,00 |
| 31.03.2026 | 23,26 | 23,48 | 23,14 | 23,29 | -0,38% | 8.541,00 |
| 30.03.2026 | 23,36 | 23,65 | 23,28 | 23,38 | -0,26% | 6.047,00 |
| 27.03.2026 | 23,70 | 23,77 | 23,38 | 23,44 | -1,06% | 6.460,00 |
| 26.03.2026 | 23,53 | 23,89 | 23,51 | 23,69 | -0,08% | 3.554,00 |
| 25.03.2026 | 23,58 | 23,71 | 23,48 | 23,71 | 2,73% | 7.520,00 |
| 24.03.2026 | 23,15 | 23,21 | 23,01 | 23,08 | -0,13% | 5.850,00 |
| 23.03.2026 | 22,33 | 23,42 | 22,11 | 23,11 | 1,27% | 17.928,00 |
| 20.03.2026 | 23,21 | 23,21 | 22,81 | 22,82 | -1,51% | 8.792,00 |
| 19.03.2026 | 23,65 | 23,66 | 23,14 | 23,17 | -3,86% | 11.707,00 |
| 18.03.2026 | 24,60 | 24,68 | 23,95 | 24,10 | -2,19% | 8.078,00 |
| 17.03.2026 | 24,42 | 24,82 | 24,38 | 24,64 | 0,86% | 2.448,00 |
| 16.03.2026 | 24,34 | 24,46 | 24,24 | 24,43 | 0,08% | 7.911,00 |
| 13.03.2026 | 24,39 | 24,76 | 24,36 | 24,41 | -1,21% | 6.804,00 |
| 12.03.2026 | 24,65 | 24,87 | 24,47 | 24,71 | -0,36% | 4.568,00 |
| 11.03.2026 | 24,75 | 24,81 | 24,62 | 24,80 | -1,47% | 14.687,00 |
| 10.03.2026 | 25,44 | 25,69 | 25,06 | 25,17 | 1,41% | 12.835,00 |