20,595€
-7,98%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,65 | 21,99 | 20,33 | 20,59 | -8,00% | 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 |
| 07.01.2025 | 24,50 | 24,80 | 24,49 | 24,49 | -0,53% | 2.577,00 |
| 06.01.2025 | 24,20 | 24,62 | 24,20 | 24,62 | 1,03% | 974,00 |
| 03.01.2025 | 24,42 | 24,44 | 24,36 | 24,37 | -0,41% | 826,00 |
| 02.01.2025 | 24,30 | 24,47 | 24,30 | 24,47 | -0,08% | 1.198,00 |
| 30.12.2024 | 24,39 | 24,56 | 24,39 | 24,49 | -0,16% | 140,00 |
| 27.12.2024 | 24,00 | 24,57 | 24,00 | 24,53 | 1,78% | 3.218,00 |
| 23.12.2024 | 23,93 | 24,35 | 23,89 | 24,10 | 0,21% | 2.172,00 |
| 20.12.2024 | 23,94 | 24,10 | 23,94 | 24,05 | -0,25% | 396,00 |
| 19.12.2024 | 23,70 | 24,11 | 23,70 | 24,11 | -0,78% | 2.363,00 |
| 18.12.2024 | 23,55 | 24,39 | 23,55 | 24,30 | 1,38% | 1.700,00 |
| 17.12.2024 | 24,37 | 24,41 | 23,97 | 23,97 | -1,92% | 177,00 |
| 16.12.2024 | 24,44 | 24,44 | 24,32 | 24,44 | -0,24% | 485,00 |
| 13.12.2024 | 24,57 | 24,60 | 24,50 | 24,50 | -0,24% | 112,00 |
| 12.12.2024 | 24,77 | 24,77 | 24,50 | 24,56 | -0,97% | 2.231,00 |
| 11.12.2024 | 24,82 | 24,97 | 24,73 | 24,80 | -0,80% | 469,00 |
| 10.12.2024 | 24,79 | 25,05 | 24,79 | 25,00 | 0,24% | 1.261,00 |
| 09.12.2024 | 24,75 | 24,94 | 24,69 | 24,94 | 0,32% | 1.596,00 |
| 06.12.2024 | 24,59 | 24,86 | 24,50 | 24,86 | 0,53% | 862,00 |
| 05.12.2024 | 24,97 | 24,97 | 24,67 | 24,73 | -1,20% | 334,00 |
| 04.12.2024 | 25,08 | 25,11 | 25,03 | 25,03 | -0,32% | 325,00 |
| 03.12.2024 | 25,59 | 25,59 | 25,10 | 25,11 | -1,99% | 822,00 |
| 02.12.2024 | 25,55 | 25,62 | 25,41 | 25,62 | -0,47% | 1.122,00 |
| 29.11.2024 | 25,74 | 25,74 | 25,66 | 25,74 | -0,66% | 100,00 |
| 28.11.2024 | 25,77 | 26,08 | 25,77 | 25,91 | 0,23% | 1.733,00 |
| 27.11.2024 | 25,64 | 25,85 | 25,64 | 25,85 | 0,39% | 1.090,00 |
| 26.11.2024 | 25,85 | 25,85 | 25,72 | 25,75 | -0,77% | 1.421,00 |
| 25.11.2024 | 25,45 | 25,95 | 25,45 | 25,95 | 1,96% | 543,00 |
| 22.11.2024 | 25,09 | 25,45 | 25,09 | 25,45 | 1,29% | 40,00 |
| 21.11.2024 | 24,96 | 25,16 | 24,80 | 25,13 | 0,90% | 655,00 |
| 20.11.2024 | 24,61 | 24,97 | 24,61 | 24,90 | 1,84% | 190,00 |
| 19.11.2024 | 24,50 | 24,59 | 24,34 | 24,45 | -0,16% | 1.274,00 |
| 18.11.2024 | 24,73 | 24,73 | 24,46 | 24,49 | -0,45% | 250,00 |
| 15.11.2024 | 24,47 | 24,60 | 24,34 | 24,60 | 0,24% | 35,00 |
| 14.11.2024 | 24,58 | 24,58 | 24,30 | 24,54 | -0,20% | 1.585,00 |
| 13.11.2024 | 24,51 | 24,63 | 24,35 | 24,59 | 0,33% | 725,00 |
| 12.11.2024 | 24,65 | 24,69 | 24,51 | 24,51 | -1,33% | 1.700,00 |
| 11.11.2024 | 24,95 | 24,95 | 24,84 | 24,84 | 0,20% | 240,00 |