26,405€
-1,25%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,62 | 26,81 | 26,19 | 26,45 | -1,08% | 37,00 |
| 12.02.2026 | 26,83 | 27,11 | 26,61 | 26,74 | -0,41% | 3.518,00 |
| 11.02.2026 | 27,04 | 27,04 | 26,18 | 26,85 | -3,66% | 7.478,00 |
| 10.02.2026 | 26,10 | 27,87 | 26,10 | 27,87 | 13,94% | 10.149,00 |
| 09.02.2026 | 24,71 | 24,72 | 24,46 | 24,46 | 0,74% | 1.123,00 |
| 06.02.2026 | 24,47 | 24,47 | 24,28 | 24,28 | 0,21% | 3,00 |
| 05.02.2026 | 24,96 | 24,96 | 24,23 | 24,23 | -1,54% | 1.890,00 |
| 04.02.2026 | 24,63 | 24,64 | 24,47 | 24,61 | 0,00% | 817,00 |
| 03.02.2026 | 24,56 | 24,62 | 24,56 | 24,61 | 0,82% | 768,00 |
| 02.02.2026 | 23,97 | 24,43 | 23,97 | 24,41 | 0,83% | 419,00 |
| 30.01.2026 | 24,21 | 24,21 | 24,21 | 24,21 | -0,60% | - |
| 29.01.2026 | 24,42 | 24,53 | 24,18 | 24,36 | -0,55% | 913,00 |
| 28.01.2026 | 24,64 | 24,66 | 24,49 | 24,49 | 0,57% | 480,00 |
| 27.01.2026 | 24,60 | 24,60 | 24,35 | 24,35 | -2,01% | 420,00 |
| 26.01.2026 | 24,71 | 24,85 | 24,71 | 24,85 | -0,72% | 2.111,00 |
| 23.01.2026 | 25,17 | 25,17 | 25,03 | 25,03 | -1,30% | 595,00 |
| 22.01.2026 | 25,23 | 25,36 | 25,23 | 25,36 | 2,05% | 392,00 |
| 21.01.2026 | 24,53 | 24,85 | 24,42 | 24,85 | 2,35% | 971,00 |
| 20.01.2026 | 24,57 | 24,57 | 24,28 | 24,28 | -0,90% | 500,00 |
| 19.01.2026 | 25,10 | 25,20 | 24,50 | 24,50 | -5,22% | 2.485,00 |
| 16.01.2026 | 26,02 | 26,07 | 25,85 | 25,85 | -0,69% | 1.584,00 |
| 15.01.2026 | 25,96 | 26,04 | 25,80 | 26,03 | 1,96% | 1.205,00 |
| 14.01.2026 | 25,77 | 25,77 | 25,53 | 25,53 | 0,00% | 1.080,00 |
| 13.01.2026 | 25,67 | 25,67 | 25,44 | 25,53 | 0,24% | 688,00 |
| 12.01.2026 | 25,42 | 25,86 | 25,42 | 25,47 | -0,16% | 2.645,00 |
| 09.01.2026 | 25,18 | 25,70 | 25,18 | 25,51 | 2,37% | 357,00 |
| 08.01.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,61% | - |
| 07.01.2026 | 24,55 | 24,85 | 24,55 | 24,77 | 1,56% | 1.197,00 |
| 06.01.2026 | 23,88 | 24,39 | 23,88 | 24,39 | 2,44% | 197,00 |
| 05.01.2026 | 23,07 | 23,81 | 23,07 | 23,81 | 3,52% | 761,00 |
| 02.01.2026 | 23,05 | 23,18 | 23,00 | 23,00 | -0,43% | 10.765,00 |
| 30.12.2025 | 23,17 | 23,21 | 23,10 | 23,10 | 0,26% | 455,00 |
| 29.12.2025 | 22,53 | 23,04 | 22,53 | 23,04 | 1,23% | 1.872,00 |
| 23.12.2025 | 22,80 | 22,80 | 22,74 | 22,76 | -0,35% | 145,00 |
| 22.12.2025 | 22,82 | 22,84 | 22,78 | 22,84 | 0,40% | 750,00 |
| 19.12.2025 | 22,61 | 22,75 | 22,61 | 22,75 | 2,02% | 559,00 |
| 18.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,22% | - |
| 17.12.2025 | 22,53 | 22,53 | 22,35 | 22,35 | -1,37% | 500,00 |
| 16.12.2025 | 22,36 | 22,73 | 22,36 | 22,66 | 0,80% | 11.339,00 |
| 15.12.2025 | 22,73 | 22,73 | 22,48 | 22,48 | -0,84% | 678,00 |
| 12.12.2025 | 22,85 | 22,85 | 22,67 | 22,67 | -1,43% | - |
| 11.12.2025 | 22,99 | 23,00 | 22,89 | 23,00 | -0,39% | 479,00 |
| 10.12.2025 | 23,08 | 23,18 | 23,00 | 23,09 | -0,13% | 1.183,00 |
| 09.12.2025 | 23,36 | 23,36 | 23,12 | 23,12 | 0,09% | 553,00 |
| 08.12.2025 | 23,08 | 23,10 | 23,08 | 23,10 | 0,39% | 67,00 |
| 05.12.2025 | 22,98 | 23,01 | 22,98 | 23,01 | 1,23% | 15,00 |
| 04.12.2025 | 24,10 | 24,10 | 22,05 | 22,73 | -5,57% | 7.689,00 |
| 03.12.2025 | 24,18 | 24,23 | 24,07 | 24,07 | -1,11% | 1.059,00 |
| 02.12.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,21% | - |
| 01.12.2025 | 24,26 | 24,41 | 24,21 | 24,39 | 0,87% | 1.359,00 |
| 28.11.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,41% | - |
| 27.11.2025 | 24,17 | 24,30 | 24,17 | 24,28 | 1,21% | 1.637,00 |
| 26.11.2025 | 23,99 | 23,99 | 23,99 | 23,99 | 0,33% | - |
| 25.11.2025 | 23,80 | 23,91 | 23,80 | 23,91 | 0,67% | 10,00 |
| 24.11.2025 | 23,74 | 23,79 | 23,74 | 23,75 | 2,24% | 2.550,00 |
| 21.11.2025 | 23,10 | 23,23 | 23,10 | 23,23 | -0,30% | 25,00 |
| 20.11.2025 | 23,64 | 23,67 | 23,30 | 23,30 | -1,65% | 105,00 |
| 19.11.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -0,50% | - |
| 18.11.2025 | 23,85 | 23,85 | 23,81 | 23,81 | -2,18% | 5,00 |
| 17.11.2025 | 24,83 | 24,83 | 24,34 | 24,34 | -1,38% | 736,00 |
| 14.11.2025 | 24,82 | 24,82 | 24,54 | 24,68 | -2,72% | 837,00 |
| 13.11.2025 | 25,37 | 25,37 | 25,37 | 25,37 | 0,08% | - |
| 12.11.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 1,40% | - |
| 11.11.2025 | 24,44 | 25,00 | 24,44 | 25,00 | 2,00% | 190,00 |
| 10.11.2025 | 24,38 | 24,53 | 24,38 | 24,51 | 0,86% | 242,00 |
| 07.11.2025 | 24,46 | 24,46 | 24,20 | 24,30 | -0,61% | 31.982,00 |
| 06.11.2025 | 24,21 | 24,70 | 24,10 | 24,45 | -1,49% | 955,00 |
| 05.11.2025 | 24,32 | 24,82 | 24,32 | 24,82 | 0,53% | 840,00 |
| 04.11.2025 | 24,00 | 24,69 | 24,00 | 24,69 | 3,83% | 1.097,00 |
| 03.11.2025 | 23,75 | 23,78 | 23,58 | 23,78 | -0,04% | 296,00 |
| 31.10.2025 | 23,65 | 23,79 | 23,65 | 23,79 | 0,34% | 615,00 |
| 30.10.2025 | 23,82 | 23,90 | 23,64 | 23,71 | -0,88% | 1.016,00 |
| 29.10.2025 | 23,52 | 23,92 | 23,52 | 23,92 | 1,96% | 5.151,00 |
| 28.10.2025 | 24,78 | 24,78 | 23,09 | 23,46 | -6,61% | 2.391,00 |
| 27.10.2025 | 24,95 | 25,12 | 24,95 | 25,12 | 0,80% | 208,00 |
| 24.10.2025 | 24,94 | 24,94 | 24,77 | 24,92 | 0,40% | 158,00 |
| 23.10.2025 | 24,65 | 24,86 | 24,65 | 24,82 | -0,32% | 260,00 |
| 22.10.2025 | 24,63 | 24,90 | 24,52 | 24,90 | 1,92% | 863,00 |
| 21.10.2025 | 24,41 | 24,43 | 24,40 | 24,43 | -0,29% | 1.100,00 |
| 20.10.2025 | 24,40 | 24,50 | 24,39 | 24,50 | 1,20% | 295,00 |
| 17.10.2025 | 24,10 | 24,23 | 23,96 | 24,21 | -0,25% | 442,00 |
| 16.10.2025 | 23,96 | 24,27 | 23,96 | 24,27 | 2,15% | 180,00 |
| 15.10.2025 | 23,50 | 23,76 | 23,50 | 23,76 | 1,37% | 455,00 |
| 14.10.2025 | 23,66 | 23,66 | 23,44 | 23,44 | -1,51% | 20,00 |
| 13.10.2025 | 23,68 | 23,97 | 23,68 | 23,80 | 0,59% | 291,00 |
| 10.10.2025 | 24,19 | 24,40 | 23,66 | 23,66 | -2,79% | 360,00 |
| 09.10.2025 | 24,14 | 24,34 | 24,14 | 24,34 | 0,16% | 156,00 |
| 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 |