20,100€
-2,76%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 20,28 | 20,32 | 20,10 | 20,11 | -2,71% | 437,00 |
| 29.05.2025 | 20,57 | 20,67 | 20,57 | 20,67 | 1,67% | 10,00 |
| 28.05.2025 | 20,36 | 20,37 | 20,32 | 20,33 | -0,49% | 847,00 |
| 27.05.2025 | 20,38 | 20,46 | 20,38 | 20,43 | 0,34% | 928,00 |
| 26.05.2025 | 20,36 | 20,44 | 20,32 | 20,36 | 2,47% | 2.388,00 |
| 23.05.2025 | 20,71 | 20,74 | 19,75 | 19,87 | -2,36% | 1.101,00 |
| 22.05.2025 | 20,96 | 20,96 | 20,35 | 20,35 | -3,92% | 430,00 |
| 21.05.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,61% | - |
| 20.05.2025 | 21,12 | 21,31 | 21,12 | 21,31 | 0,33% | 585,00 |
| 19.05.2025 | 21,52 | 21,52 | 21,24 | 21,24 | -1,07% | 352,00 |
| 16.05.2025 | 21,67 | 21,74 | 21,47 | 21,47 | -1,38% | 523,00 |
| 15.05.2025 | 21,37 | 21,77 | 21,37 | 21,77 | 1,26% | 3.509,00 |
| 14.05.2025 | 21,67 | 21,74 | 21,50 | 21,50 | -1,65% | 1.520,00 |
| 13.05.2025 | 21,81 | 22,02 | 21,81 | 21,86 | -0,09% | 267,00 |
| 12.05.2025 | 21,30 | 21,98 | 21,30 | 21,88 | 0,46% | 640,00 |
| 09.05.2025 | 21,50 | 21,78 | 21,50 | 21,78 | 1,92% | 95,00 |
| 08.05.2025 | 21,29 | 21,52 | 21,29 | 21,37 | -0,33% | 3.537,00 |
| 07.05.2025 | 22,00 | 22,00 | 21,34 | 21,44 | -1,56% | 456,00 |
| 06.05.2025 | 22,02 | 22,30 | 21,78 | 21,78 | -3,93% | 660,00 |
| 05.05.2025 | 22,76 | 22,76 | 22,67 | 22,67 | -0,96% | 877,00 |
| 02.05.2025 | 22,15 | 22,89 | 22,15 | 22,89 | 2,55% | 342,00 |
| 30.04.2025 | 22,42 | 22,42 | 22,08 | 22,32 | 0,09% | 755,00 |
| 29.04.2025 | 22,17 | 22,32 | 22,14 | 22,30 | 0,63% | 69,00 |
| 28.04.2025 | 21,92 | 22,33 | 21,92 | 22,16 | 0,91% | 192,00 |
| 25.04.2025 | 21,75 | 21,96 | 21,75 | 21,96 | 1,57% | 25,00 |
| 24.04.2025 | 21,62 | 21,62 | 21,60 | 21,62 | -0,28% | 381,00 |
| 23.04.2025 | 21,38 | 21,68 | 21,35 | 21,68 | 2,85% | 1.137,00 |
| 22.04.2025 | 20,40 | 21,08 | 20,40 | 21,08 | 0,19% | 163,00 |
| 17.04.2025 | 21,15 | 21,15 | 21,03 | 21,04 | -0,38% | 80,00 |
| 16.04.2025 | 20,87 | 21,12 | 20,87 | 21,12 | -0,05% | 996,00 |
| 15.04.2025 | 20,96 | 21,36 | 20,96 | 21,13 | 1,54% | 1.078,00 |
| 14.04.2025 | 20,60 | 20,81 | 20,60 | 20,81 | 2,56% | 70,00 |
| 11.04.2025 | 20,48 | 20,48 | 20,28 | 20,29 | -1,93% | 540,00 |
| 10.04.2025 | 22,70 | 22,70 | 20,69 | 20,69 | -1,94% | 1.180,00 |
| 09.04.2025 | 19,66 | 21,10 | 19,63 | 21,10 | 6,03% | 1.875,00 |
| 08.04.2025 | 20,27 | 20,58 | 19,90 | 19,90 | -1,29% | 1.455,00 |
| 07.04.2025 | 19,36 | 20,56 | 19,36 | 20,16 | -2,75% | 3.029,00 |
| 04.04.2025 | 21,62 | 21,80 | 20,50 | 20,73 | -7,37% | 2.382,00 |
| 03.04.2025 | 21,89 | 22,67 | 21,89 | 22,38 | -2,40% | 2.448,00 |
| 02.04.2025 | 23,34 | 23,34 | 22,77 | 22,93 | -2,09% | 622,00 |
| 01.04.2025 | 23,39 | 23,65 | 23,39 | 23,42 | 0,00% | 390,00 |
| 31.03.2025 | 23,45 | 23,45 | 23,21 | 23,42 | -3,02% | 185,00 |
| 28.03.2025 | 23,77 | 24,23 | 23,77 | 24,15 | 1,43% | 613,00 |
| 27.03.2025 | 23,31 | 23,81 | 23,31 | 23,81 | 1,06% | 837,00 |
| 26.03.2025 | 23,63 | 23,63 | 23,52 | 23,56 | -0,55% | 5.215,00 |
| 25.03.2025 | 23,63 | 23,82 | 23,62 | 23,69 | 0,21% | 664,00 |
| 24.03.2025 | 23,73 | 23,73 | 23,54 | 23,64 | 0,38% | 304,00 |
| 21.03.2025 | 23,76 | 23,76 | 23,47 | 23,55 | -1,05% | 3.948,00 |
| 20.03.2025 | 24,46 | 24,46 | 23,80 | 23,80 | -1,77% | 1.017,00 |
| 19.03.2025 | 24,03 | 24,23 | 24,03 | 24,23 | 0,29% | 167,00 |
| 18.03.2025 | 24,55 | 24,59 | 24,08 | 24,16 | -1,79% | 1.140,00 |
| 17.03.2025 | 24,43 | 24,60 | 24,43 | 24,60 | 0,41% | 170,00 |
| 14.03.2025 | 24,19 | 24,55 | 24,19 | 24,50 | 1,45% | 1.261,00 |
| 13.03.2025 | 24,45 | 24,61 | 24,15 | 24,15 | -1,79% | 85,00 |
| 12.03.2025 | 24,51 | 24,59 | 24,40 | 24,59 | 1,19% | 135,00 |
| 11.03.2025 | 24,88 | 25,00 | 24,30 | 24,30 | -2,68% | 880,00 |
| 10.03.2025 | 25,09 | 25,21 | 24,97 | 24,97 | -1,23% | 34,00 |
| 07.03.2025 | 25,03 | 25,28 | 25,03 | 25,28 | 1,73% | 1.726,00 |
| 06.03.2025 | 25,16 | 25,16 | 24,85 | 24,85 | -1,78% | 70,00 |
| 05.03.2025 | 25,27 | 25,30 | 25,25 | 25,30 | 0,52% | 2.040,00 |
| 04.03.2025 | 25,01 | 25,17 | 25,00 | 25,17 | -0,71% | 659,00 |
| 03.03.2025 | 25,05 | 25,35 | 24,81 | 25,35 | 1,52% | 1.924,00 |
| 28.02.2025 | 24,84 | 24,97 | 24,84 | 24,97 | -1,11% | 335,00 |
| 27.02.2025 | 25,74 | 25,74 | 25,20 | 25,25 | -1,67% | 713,00 |
| 26.02.2025 | 25,46 | 25,68 | 25,46 | 25,68 | 1,90% | 687,00 |
| 25.02.2025 | 24,95 | 25,20 | 24,95 | 25,20 | 1,08% | 686,00 |
| 24.02.2025 | 24,49 | 24,93 | 24,49 | 24,93 | 2,42% | 241,00 |
| 21.02.2025 | 23,98 | 24,34 | 23,98 | 24,34 | 2,10% | 5.104,00 |
| 20.02.2025 | 24,30 | 24,47 | 23,84 | 23,84 | -0,50% | 2.495,00 |
| 19.02.2025 | 24,01 | 25,40 | 23,50 | 23,96 | -11,78% | 4.484,00 |
| 18.02.2025 | 26,94 | 27,16 | 26,94 | 27,16 | 0,56% | 1.070,00 |
| 17.02.2025 | 26,88 | 27,18 | 26,88 | 27,01 | 0,30% | 374,00 |
| 14.02.2025 | 27,58 | 27,58 | 26,93 | 26,93 | -1,82% | 300,00 |
| 13.02.2025 | 26,82 | 27,52 | 26,82 | 27,43 | 1,63% | 1.203,00 |
| 12.02.2025 | 26,97 | 27,16 | 26,97 | 26,99 | 0,11% | 641,00 |
| 11.02.2025 | 26,40 | 26,96 | 26,40 | 26,96 | 0,67% | 663,00 |
| 10.02.2025 | 26,40 | 26,79 | 26,40 | 26,78 | 0,45% | 707,00 |
| 07.02.2025 | 26,33 | 26,66 | 26,33 | 26,66 | 0,34% | 790,00 |
| 06.02.2025 | 26,69 | 26,90 | 26,57 | 26,57 | 0,68% | 700,00 |
| 05.02.2025 | 25,80 | 26,39 | 25,78 | 26,39 | 1,93% | 2.025,00 |
| 04.02.2025 | 26,11 | 26,13 | 25,89 | 25,89 | -1,26% | 2.424,00 |
| 03.02.2025 | 26,19 | 26,23 | 26,19 | 26,22 | -1,72% | 20,00 |
| 31.01.2025 | 26,96 | 26,96 | 26,68 | 26,68 | -0,07% | 58,00 |
| 30.01.2025 | 26,38 | 26,70 | 26,23 | 26,70 | 1,91% | 777,00 |
| 29.01.2025 | 26,25 | 26,30 | 26,20 | 26,20 | 0,42% | 241,00 |
| 28.01.2025 | 25,93 | 26,29 | 25,93 | 26,09 | 0,46% | 1.873,00 |
| 27.01.2025 | 25,16 | 26,04 | 25,16 | 25,97 | 1,56% | 1.733,00 |
| 24.01.2025 | 25,76 | 25,87 | 25,57 | 25,57 | 0,31% | 125,00 |
| 23.01.2025 | 25,57 | 25,57 | 25,49 | 25,49 | 0,20% | 20,00 |
| 22.01.2025 | 25,51 | 25,65 | 25,44 | 25,44 | -0,16% | 5.463,00 |
| 21.01.2025 | 25,04 | 25,53 | 25,04 | 25,48 | 0,79% | 2.019,00 |
| 20.01.2025 | 25,15 | 25,30 | 25,06 | 25,28 | 0,84% | 853,00 |
| 17.01.2025 | 25,03 | 25,07 | 24,77 | 25,07 | 0,16% | 706,00 |
| 16.01.2025 | 24,72 | 25,03 | 24,72 | 25,03 | 1,54% | 162,00 |
| 15.01.2025 | 24,25 | 24,65 | 24,23 | 24,65 | 1,69% | 695,00 |
| 14.01.2025 | 25,09 | 25,21 | 24,24 | 24,24 | -3,66% | 1.291,00 |
| 13.01.2025 | 24,99 | 25,21 | 24,99 | 25,16 | -0,44% | 173,00 |
| 10.01.2025 | 25,03 | 25,47 | 25,03 | 25,27 | 1,61% | 714,00 |
| 09.01.2025 | 24,72 | 24,92 | 24,71 | 24,87 | 1,47% | 334,00 |
| 08.01.2025 | 24,54 | 24,79 | 24,51 | 24,51 | 0,08% | 50,00 |