24,365€
0,27%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 24,27 | 24,30 | 24,14 | 24,27 | -0,14% | - |
| 08.10.2025 | 23,96 | 24,33 | 23,96 | 24,30 | 1,08% | 2.639,00 |
| 07.10.2025 | 23,94 | 24,04 | 23,89 | 24,04 | -0,08% | 893,00 |
| 06.10.2025 | 23,59 | 24,06 | 23,59 | 24,06 | 1,43% | 500,00 |
| 03.10.2025 | 23,70 | 23,76 | 23,70 | 23,72 | 0,64% | 571,00 |
| 02.10.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 1,81% | - |
| 01.10.2025 | 23,16 | 23,16 | 23,15 | 23,15 | -0,13% | 6,00 |
| 30.09.2025 | 23,01 | 23,18 | 22,99 | 23,18 | 0,83% | 425,00 |
| 29.09.2025 | 22,91 | 22,99 | 22,91 | 22,99 | 0,00% | 1,00 |
| 26.09.2025 | 22,81 | 22,99 | 22,81 | 22,99 | 0,88% | 638,00 |
| 25.09.2025 | 23,33 | 23,33 | 22,73 | 22,79 | -2,73% | 241,00 |
| 24.09.2025 | 23,67 | 23,67 | 23,43 | 23,43 | -0,30% | 477,00 |
| 23.09.2025 | 23,68 | 23,68 | 23,50 | 23,50 | -1,30% | 1.439,00 |
| 22.09.2025 | 23,83 | 23,83 | 23,80 | 23,81 | -0,46% | 127,00 |
| 19.09.2025 | 23,97 | 24,08 | 23,92 | 23,92 | 0,17% | 10,00 |
| 18.09.2025 | 23,62 | 23,88 | 23,62 | 23,88 | 0,72% | 444,00 |
| 17.09.2025 | 23,61 | 23,71 | 23,46 | 23,71 | 0,13% | 90,00 |
| 16.09.2025 | 23,97 | 23,97 | 23,68 | 23,68 | -1,21% | 59,00 |
| 15.09.2025 | 24,13 | 24,13 | 23,97 | 23,97 | -0,25% | 20,00 |
| 12.09.2025 | 24,32 | 24,32 | 24,03 | 24,03 | -0,93% | 50,00 |
| 11.09.2025 | 24,12 | 24,32 | 24,00 | 24,26 | 0,35% | 80,00 |
| 10.09.2025 | 24,00 | 24,30 | 24,00 | 24,17 | 0,96% | 1.087,00 |
| 09.09.2025 | 23,61 | 23,97 | 23,59 | 23,94 | 1,57% | 297,00 |
| 08.09.2025 | 23,79 | 23,87 | 22,67 | 23,57 | -0,51% | 155,00 |
| 05.09.2025 | 23,73 | 23,73 | 23,69 | 23,69 | -0,08% | 100,00 |
| 04.09.2025 | 23,31 | 23,71 | 23,31 | 23,71 | 1,63% | 235,00 |
| 03.09.2025 | 23,16 | 23,43 | 23,16 | 23,33 | 0,43% | 962,00 |
| 02.09.2025 | 23,57 | 23,57 | 23,23 | 23,23 | -1,40% | 3.540,00 |
| 01.09.2025 | 23,47 | 23,63 | 23,47 | 23,56 | 0,60% | 60,00 |
| 29.08.2025 | 23,63 | 23,83 | 23,42 | 23,42 | -1,06% | 498,00 |
| 28.08.2025 | 23,77 | 23,77 | 23,67 | 23,67 | -0,55% | 31,00 |
| 27.08.2025 | 23,87 | 23,87 | 23,79 | 23,80 | -0,29% | 5,00 |
| 26.08.2025 | 23,70 | 23,98 | 23,70 | 23,87 | -0,79% | 920,00 |
| 25.08.2025 | 24,04 | 24,06 | 24,03 | 24,06 | -0,08% | 711,00 |
| 22.08.2025 | 23,48 | 24,08 | 23,48 | 24,08 | 1,09% | 30,00 |
| 21.08.2025 | 23,83 | 23,83 | 23,81 | 23,82 | -0,17% | 60,00 |
| 20.08.2025 | 23,64 | 23,89 | 23,54 | 23,86 | 0,89% | 1.231,00 |
| 19.08.2025 | 23,58 | 23,85 | 23,51 | 23,65 | 0,85% | 247,00 |
| 18.08.2025 | 23,38 | 23,52 | 23,38 | 23,45 | 0,34% | 364,00 |
| 15.08.2025 | 23,44 | 23,44 | 23,37 | 23,37 | 0,09% | 1.663,00 |
| 14.08.2025 | 23,19 | 23,35 | 23,16 | 23,35 | 1,13% | 493,00 |
| 13.08.2025 | 23,22 | 23,28 | 23,09 | 23,09 | -0,56% | 196,00 |
| 12.08.2025 | 23,12 | 23,22 | 23,12 | 23,22 | 0,78% | 110,00 |
| 11.08.2025 | 23,17 | 23,17 | 22,96 | 23,04 | 0,17% | 537,00 |
| 08.08.2025 | 22,78 | 23,05 | 22,78 | 23,00 | 0,66% | 345,00 |
| 07.08.2025 | 22,60 | 22,85 | 22,60 | 22,85 | 0,57% | 1.075,00 |
| 06.08.2025 | 22,89 | 22,92 | 22,72 | 22,72 | -0,18% | 333,00 |
| 05.08.2025 | 23,17 | 23,17 | 22,76 | 22,76 | -0,18% | 337,00 |
| 04.08.2025 | 22,94 | 22,94 | 22,79 | 22,80 | -0,61% | 804,00 |
| 01.08.2025 | 22,85 | 23,28 | 22,85 | 22,94 | -0,82% | 232,00 |
| 31.07.2025 | 23,41 | 23,45 | 23,13 | 23,13 | -1,87% | 2.761,00 |
| 30.07.2025 | 24,25 | 24,30 | 23,57 | 23,57 | -2,20% | 2.366,00 |
| 29.07.2025 | 24,01 | 24,55 | 23,98 | 24,10 | 9,20% | 2.837,00 |
| 28.07.2025 | 22,41 | 22,46 | 22,07 | 22,07 | -0,90% | 3.510,00 |
| 25.07.2025 | 21,94 | 22,27 | 21,92 | 22,27 | 1,55% | 292,00 |
| 24.07.2025 | 21,94 | 22,00 | 21,88 | 21,93 | 0,50% | 1.758,00 |
| 23.07.2025 | 21,40 | 21,82 | 21,40 | 21,82 | 2,63% | 156,00 |
| 22.07.2025 | 20,97 | 21,26 | 20,97 | 21,26 | 0,71% | 85,00 |
| 21.07.2025 | 21,23 | 21,23 | 20,97 | 21,11 | -0,66% | 429,00 |
| 18.07.2025 | 21,31 | 21,33 | 21,25 | 21,25 | -0,05% | 20,00 |
| 17.07.2025 | 20,97 | 21,26 | 20,97 | 21,26 | 2,36% | 331,00 |
| 16.07.2025 | 20,78 | 20,84 | 20,74 | 20,77 | -0,24% | 456,00 |
| 15.07.2025 | 20,66 | 20,84 | 20,66 | 20,82 | 1,26% | 164,00 |
| 14.07.2025 | 20,45 | 20,62 | 20,39 | 20,56 | -0,44% | 43,00 |
| 11.07.2025 | 21,01 | 21,01 | 20,65 | 20,65 | -2,13% | 2.100,00 |
| 10.07.2025 | 20,66 | 21,10 | 20,66 | 21,10 | 2,13% | 88,00 |
| 09.07.2025 | 20,47 | 20,66 | 20,47 | 20,66 | 0,29% | 260,00 |
| 08.07.2025 | 20,47 | 20,64 | 20,31 | 20,60 | 3,47% | 309,00 |
| 07.07.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -2,11% | - |
| 04.07.2025 | 20,53 | 20,53 | 20,27 | 20,34 | -1,98% | 302,00 |
| 03.07.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 02.07.2025 | 20,61 | 20,80 | 20,49 | 20,80 | 2,21% | 1.211,00 |
| 01.07.2025 | 20,42 | 20,42 | 20,30 | 20,35 | -0,10% | 25,00 |
| 30.06.2025 | 20,69 | 20,69 | 20,37 | 20,37 | -1,78% | 622,00 |
| 27.06.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,88% | - |
| 26.06.2025 | 20,57 | 20,57 | 20,56 | 20,56 | 0,05% | 786,00 |
| 25.06.2025 | 20,57 | 20,81 | 20,49 | 20,55 | 0,34% | 708,00 |
| 24.06.2025 | 19,92 | 20,48 | 19,92 | 20,48 | 4,68% | 117,00 |
| 23.06.2025 | 19,22 | 19,58 | 19,22 | 19,57 | 0,49% | 174,00 |
| 20.06.2025 | 19,60 | 19,67 | 19,47 | 19,47 | 0,31% | 205,00 |
| 19.06.2025 | 19,22 | 19,45 | 19,22 | 19,41 | 0,73% | 222,00 |
| 18.06.2025 | 19,36 | 19,45 | 19,23 | 19,27 | -1,20% | 1.470,00 |
| 17.06.2025 | 19,68 | 19,76 | 19,51 | 19,51 | -1,19% | 1.557,00 |
| 16.06.2025 | 19,87 | 19,95 | 19,74 | 19,74 | -0,08% | 306,00 |
| 13.06.2025 | 20,62 | 20,62 | 19,76 | 19,76 | -4,15% | 1.225,00 |
| 12.06.2025 | 20,43 | 20,61 | 20,18 | 20,61 | -1,01% | 764,00 |
| 11.06.2025 | 20,83 | 20,84 | 20,82 | 20,82 | 0,19% | 42,00 |
| 10.06.2025 | 20,68 | 20,78 | 20,60 | 20,78 | 0,34% | 358,00 |
| 09.06.2025 | 20,64 | 20,78 | 20,64 | 20,71 | 0,83% | 500,00 |
| 06.06.2025 | 20,38 | 20,54 | 20,38 | 20,54 | 1,23% | 1.117,00 |
| 05.06.2025 | 20,12 | 20,32 | 20,12 | 20,29 | 1,20% | 1.074,00 |
| 04.06.2025 | 20,06 | 20,06 | 20,05 | 20,05 | 1,31% | 26,00 |
| 03.06.2025 | 19,89 | 19,89 | 19,78 | 19,79 | -0,85% | 45,00 |
| 02.06.2025 | 20,17 | 20,17 | 19,72 | 19,96 | -1,19% | 1.196,00 |
| 30.05.2025 | 20,32 | 20,32 | 20,20 | 20,20 | -2,27% | 2.141,00 |
| 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 |