23,320€
0,43%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 24,26 | 24,93 | 24,20 | 24,82 | -0,64% | 3.292,00 |
| 06.03.2026 | 25,67 | 25,78 | 24,91 | 24,98 | -2,04% | 14.461,00 |
| 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 | -0,41% | 9.796,00 |
| 29.01.2026 | 24,39 | 24,45 | 24,18 | 24,25 | -0,70% | 1.690,00 |
| 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 |