23,870€
0,59%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 23,86 | 23,87 | 23,84 | 23,86 | 0,55% | - |
| 25.06.2024 | 24,35 | 24,35 | 23,73 | 23,73 | -3,65% | 2.710,00 |
| 24.06.2024 | 24,37 | 24,64 | 24,19 | 24,63 | 0,29% | 913,00 |
| 21.06.2024 | 24,50 | 24,71 | 24,47 | 24,56 | 0,45% | 570,00 |
| 20.06.2024 | 24,02 | 24,57 | 24,02 | 24,45 | 1,45% | 1.783,00 |
| 19.06.2024 | 23,95 | 24,12 | 23,91 | 24,10 | 0,54% | 619,00 |
| 18.06.2024 | 23,85 | 24,05 | 23,71 | 23,97 | 0,80% | 1.322,00 |
| 17.06.2024 | 23,98 | 24,03 | 23,76 | 23,78 | -1,25% | 1.401,00 |
| 14.06.2024 | 24,03 | 24,08 | 23,97 | 24,08 | -0,25% | 400,00 |
| 13.06.2024 | 24,30 | 24,30 | 24,05 | 24,14 | -1,31% | 3.995,00 |
| 12.06.2024 | 24,32 | 24,65 | 24,19 | 24,46 | 0,58% | 385,00 |
| 11.06.2024 | 24,42 | 24,59 | 24,32 | 24,32 | -0,73% | 85,00 |
| 10.06.2024 | 24,24 | 24,50 | 24,11 | 24,50 | 0,41% | 1.429,00 |
| 07.06.2024 | 24,10 | 24,61 | 24,10 | 24,40 | 1,41% | 2.582,00 |
| 06.06.2024 | 24,32 | 24,32 | 24,04 | 24,06 | -0,91% | 3.424,00 |
| 05.06.2024 | 24,37 | 24,37 | 24,06 | 24,28 | -0,04% | 958,00 |
| 04.06.2024 | 24,48 | 24,48 | 24,29 | 24,29 | -0,78% | 50,00 |
| 03.06.2024 | 25,07 | 25,07 | 24,48 | 24,48 | -1,84% | 2.718,00 |
| 31.05.2024 | 25,19 | 25,19 | 24,88 | 24,94 | -0,36% | 260,00 |
| 30.05.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,95% | - |
| 29.05.2024 | 25,12 | 25,27 | 25,12 | 25,27 | 0,36% | 2.012,00 |
| 28.05.2024 | 24,90 | 25,27 | 24,90 | 25,18 | 0,80% | 996,00 |
| 27.05.2024 | 24,84 | 24,98 | 24,84 | 24,98 | 1,01% | 898,00 |
| 24.05.2024 | 24,23 | 24,79 | 24,23 | 24,73 | 1,02% | 2.367,00 |
| 23.05.2024 | 25,14 | 25,14 | 24,48 | 24,48 | -2,55% | 721,00 |
| 22.05.2024 | 25,24 | 25,25 | 24,97 | 25,12 | -0,75% | 541,00 |
| 21.05.2024 | 25,20 | 25,35 | 25,05 | 25,31 | 0,04% | 1.450,00 |
| 20.05.2024 | 25,74 | 25,88 | 25,30 | 25,30 | -1,33% | 128,00 |
| 17.05.2024 | 25,19 | 25,88 | 25,18 | 25,64 | 0,94% | 1.791,00 |
| 16.05.2024 | 25,13 | 25,45 | 25,13 | 25,40 | 0,87% | 490,00 |
| 15.05.2024 | 24,96 | 25,21 | 24,96 | 25,18 | 0,36% | 1.551,00 |
| 14.05.2024 | 24,93 | 25,09 | 24,93 | 25,09 | -0,79% | 1.258,00 |
| 13.05.2024 | 25,02 | 25,30 | 25,02 | 25,29 | 1,98% | 639,00 |
| 10.05.2024 | 24,56 | 24,80 | 24,56 | 24,80 | 1,22% | 729,00 |
| 09.05.2024 | 24,25 | 24,58 | 23,97 | 24,50 | 0,91% | 834,00 |
| 08.05.2024 | 24,65 | 24,66 | 24,28 | 24,28 | -1,66% | 690,00 |
| 07.05.2024 | 24,75 | 25,00 | 24,69 | 24,69 | -0,36% | 1.995,00 |
| 06.05.2024 | 24,82 | 25,00 | 24,78 | 24,78 | -1,55% | 1.451,00 |
| 03.05.2024 | 24,86 | 25,17 | 24,84 | 25,17 | 1,08% | 4.337,00 |
| 02.05.2024 | 25,13 | 25,13 | 24,90 | 24,90 | -0,60% | 2.324,00 |
| 30.04.2024 | 25,23 | 25,69 | 25,05 | 25,05 | -1,18% | 1.519,00 |
| 29.04.2024 | 22,20 | 29,00 | 22,20 | 25,35 | 29,87% | 23.419,00 |
| 26.04.2024 | 19,24 | 19,52 | 19,24 | 19,52 | 1,48% | 195,00 |
| 25.04.2024 | 19,56 | 19,59 | 19,24 | 19,24 | -1,56% | 5.723,00 |
| 24.04.2024 | 19,66 | 19,86 | 19,54 | 19,54 | -0,05% | 866,00 |
| 23.04.2024 | 19,30 | 19,56 | 19,30 | 19,55 | 2,12% | 855,00 |
| 22.04.2024 | 18,81 | 19,17 | 18,81 | 19,15 | 1,89% | 705,00 |
| 19.04.2024 | 18,62 | 18,82 | 18,55 | 18,79 | -0,74% | 210,00 |
| 18.04.2024 | 19,02 | 19,02 | 18,67 | 18,93 | -0,16% | 636,00 |
| 17.04.2024 | 19,09 | 19,09 | 18,70 | 18,96 | -1,35% | 1.235,00 |
| 16.04.2024 | 19,14 | 19,41 | 19,12 | 19,22 | -1,18% | 329,00 |
| 15.04.2024 | 18,98 | 19,45 | 18,98 | 19,45 | 2,45% | 350,00 |
| 12.04.2024 | 19,20 | 19,69 | 18,99 | 18,99 | -0,29% | 552,00 |
| 11.04.2024 | 19,10 | 19,10 | 18,90 | 19,04 | -0,37% | 11.331,00 |
| 10.04.2024 | 18,77 | 20,05 | 18,77 | 19,11 | 0,34% | 4.359,00 |
| 09.04.2024 | 18,84 | 19,05 | 18,73 | 19,05 | 0,34% | 130,00 |
| 08.04.2024 | 18,55 | 18,98 | 18,55 | 18,98 | 2,37% | 728,00 |
| 05.04.2024 | 18,79 | 18,79 | 18,54 | 18,54 | -2,57% | 1.651,00 |
| 04.04.2024 | 18,82 | 19,05 | 18,82 | 19,03 | 1,06% | 1.353,00 |
| 03.04.2024 | 18,51 | 18,85 | 18,51 | 18,83 | 1,13% | 3.281,00 |
| 02.04.2024 | 18,60 | 18,71 | 18,47 | 18,62 | 0,11% | 4.077,00 |
| 28.03.2024 | 18,78 | 18,85 | 18,60 | 18,60 | -1,07% | 530,00 |
| 27.03.2024 | 18,51 | 18,80 | 18,51 | 18,80 | 1,41% | 425,00 |
| 26.03.2024 | 18,39 | 18,60 | 18,37 | 18,54 | 0,66% | 110,00 |
| 25.03.2024 | 18,47 | 18,50 | 18,35 | 18,42 | -1,03% | 8.926,00 |
| 22.03.2024 | 18,75 | 18,75 | 18,49 | 18,61 | -1,04% | 1.692,00 |
| 21.03.2024 | 18,95 | 19,04 | 18,59 | 18,81 | -0,03% | 3.864,00 |
| 20.03.2024 | 19,17 | 19,18 | 18,74 | 18,81 | -1,97% | 740,00 |
| 19.03.2024 | 19,06 | 19,19 | 18,97 | 19,19 | 0,54% | 1.230,00 |
| 18.03.2024 | 19,44 | 19,44 | 19,09 | 19,09 | -1,37% | 1.298,00 |
| 15.03.2024 | 19,74 | 19,74 | 19,35 | 19,35 | -2,48% | 240,00 |
| 14.03.2024 | 19,69 | 19,84 | 19,69 | 19,84 | 0,21% | 1.540,00 |
| 13.03.2024 | 19,53 | 19,80 | 19,53 | 19,80 | 1,55% | 2.066,00 |
| 12.03.2024 | 19,58 | 19,73 | 19,50 | 19,50 | 0,61% | 499,00 |
| 11.03.2024 | 18,97 | 19,40 | 18,97 | 19,38 | 1,26% | 553,00 |
| 08.03.2024 | 19,04 | 19,21 | 19,04 | 19,14 | -0,54% | 1.115,00 |
| 07.03.2024 | 18,68 | 19,24 | 18,68 | 19,24 | 2,54% | 990,00 |
| 06.03.2024 | 18,72 | 18,77 | 18,68 | 18,77 | 0,63% | 830,00 |
| 05.03.2024 | 18,64 | 18,72 | 18,50 | 18,65 | -0,48% | 2.770,00 |
| 04.03.2024 | 18,77 | 18,77 | 18,74 | 18,74 | -0,16% | 576,00 |
| 01.03.2024 | 18,59 | 18,80 | 18,59 | 18,77 | 1,36% | 2.250,00 |
| 29.02.2024 | 18,41 | 18,54 | 18,40 | 18,52 | 0,64% | 567,00 |
| 28.02.2024 | 18,62 | 18,98 | 18,40 | 18,40 | -1,29% | 568,00 |
| 27.02.2024 | 18,40 | 18,70 | 18,40 | 18,64 | 0,59% | 1.821,00 |
| 26.02.2024 | 18,60 | 18,60 | 18,53 | 18,53 | -0,86% | 780,00 |
| 23.02.2024 | 18,72 | 18,72 | 18,51 | 18,69 | 0,34% | 1.128,00 |
| 22.02.2024 | 18,23 | 18,76 | 18,23 | 18,63 | 2,62% | 5.967,00 |
| 21.02.2024 | 18,64 | 18,64 | 18,11 | 18,15 | -2,67% | 5.336,00 |
| 20.02.2024 | 18,82 | 18,82 | 18,65 | 18,65 | -0,93% | 369,00 |
| 19.02.2024 | 18,77 | 18,96 | 18,73 | 18,82 | -0,19% | 1.678,00 |
| 16.02.2024 | 18,99 | 18,99 | 18,75 | 18,86 | -0,46% | 6.456,00 |
| 15.02.2024 | 18,76 | 18,95 | 18,75 | 18,95 | 1,39% | 2.627,00 |
| 14.02.2024 | 18,76 | 18,76 | 18,57 | 18,69 | -0,06% | 1.340,00 |
| 13.02.2024 | 19,12 | 19,12 | 18,64 | 18,70 | -2,15% | 1.255,00 |
| 12.02.2024 | 19,11 | 19,20 | 19,01 | 19,11 | 0,52% | 4.110,00 |
| 09.02.2024 | 19,00 | 19,14 | 19,00 | 19,01 | 0,26% | 947,00 |
| 08.02.2024 | 18,96 | 18,98 | 18,94 | 18,96 | 0,27% | 2.809,00 |
| 07.02.2024 | 19,38 | 19,38 | 18,91 | 18,91 | -3,36% | 8.742,00 |
| 06.02.2024 | 19,55 | 19,57 | 19,38 | 19,57 | 0,53% | 824,00 |
| 05.02.2024 | 19,35 | 19,49 | 19,30 | 19,46 | 0,79% | 570,00 |