24,020€
-0,37%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 25,42 | 25,42 | 24,79 | 24,79 | -2,82% | - |
| 07.11.2024 | 24,69 | 25,57 | 24,69 | 25,51 | 3,36% | 420,00 |
| 06.11.2024 | 24,80 | 25,28 | 24,68 | 24,68 | -0,60% | 1.040,00 |
| 05.11.2024 | 25,02 | 25,22 | 24,83 | 24,83 | -0,76% | 500,00 |
| 04.11.2024 | 24,52 | 25,16 | 24,52 | 25,02 | 2,04% | 350,00 |
| 01.11.2024 | 24,14 | 24,74 | 24,14 | 24,52 | 1,62% | 1.935,00 |
| 31.10.2024 | 23,87 | 24,13 | 23,84 | 24,13 | -0,25% | 3.854,00 |
| 30.10.2024 | 24,84 | 24,85 | 24,00 | 24,19 | -2,38% | 1.187,00 |
| 29.10.2024 | 24,71 | 25,29 | 24,53 | 24,78 | 0,98% | 8.304,00 |
| 28.10.2024 | 26,00 | 26,79 | 24,25 | 24,54 | -17,18% | 4.608,00 |
| 25.10.2024 | 29,76 | 29,76 | 29,59 | 29,63 | -0,77% | 1.549,00 |
| 24.10.2024 | 29,65 | 29,86 | 29,65 | 29,86 | 0,67% | 105,00 |
| 23.10.2024 | 29,70 | 29,70 | 29,62 | 29,66 | 0,17% | 114,00 |
| 22.10.2024 | 29,20 | 29,61 | 29,20 | 29,61 | 0,30% | 23,00 |
| 21.10.2024 | 29,24 | 29,73 | 29,24 | 29,52 | 0,07% | 956,00 |
| 18.10.2024 | 29,23 | 29,55 | 29,23 | 29,50 | 0,41% | 329,00 |
| 17.10.2024 | 29,62 | 29,67 | 29,38 | 29,38 | -0,54% | 1.584,00 |
| 16.10.2024 | 29,38 | 29,55 | 29,36 | 29,54 | -0,61% | 562,00 |
| 15.10.2024 | 29,74 | 30,10 | 29,71 | 29,72 | 0,47% | 3.299,00 |
| 14.10.2024 | 28,80 | 29,58 | 28,80 | 29,58 | 0,92% | 1.461,00 |
| 11.10.2024 | 29,08 | 29,31 | 29,08 | 29,31 | -0,24% | 264,00 |
| 10.10.2024 | 29,42 | 29,42 | 29,38 | 29,38 | -0,31% | 50,00 |
| 09.10.2024 | 28,99 | 29,47 | 28,99 | 29,47 | 2,04% | 135,00 |
| 08.10.2024 | 28,80 | 28,88 | 28,80 | 28,88 | -0,99% | 1.035,00 |
| 07.10.2024 | 29,32 | 29,32 | 29,10 | 29,17 | -0,55% | 617,00 |
| 04.10.2024 | 29,01 | 29,33 | 29,01 | 29,33 | 0,58% | 107,00 |
| 03.10.2024 | 29,27 | 29,27 | 29,16 | 29,16 | -0,65% | - |
| 02.10.2024 | 29,45 | 29,45 | 29,19 | 29,35 | -0,94% | 407,00 |
| 01.10.2024 | 29,38 | 29,80 | 29,38 | 29,63 | 1,13% | 281,00 |
| 30.09.2024 | 29,13 | 29,81 | 29,13 | 29,30 | -0,27% | 8.179,00 |
| 27.09.2024 | 28,01 | 29,39 | 28,01 | 29,38 | 4,33% | 2.707,00 |
| 26.09.2024 | 28,10 | 28,27 | 28,10 | 28,16 | 0,97% | 2,00 |
| 25.09.2024 | 27,44 | 27,89 | 27,44 | 27,89 | 2,12% | 107,00 |
| 24.09.2024 | 27,23 | 27,31 | 27,23 | 27,31 | 0,59% | 436,00 |
| 23.09.2024 | 27,54 | 27,54 | 27,15 | 27,15 | -0,22% | 455,00 |
| 20.09.2024 | 27,66 | 27,66 | 27,21 | 27,21 | -3,13% | 1.544,00 |
| 19.09.2024 | 27,73 | 28,09 | 27,73 | 28,09 | 0,93% | 167,00 |
| 18.09.2024 | 28,03 | 28,12 | 27,71 | 27,83 | -1,59% | 2.533,00 |
| 17.09.2024 | 27,53 | 28,28 | 27,53 | 28,28 | 1,98% | 2.783,00 |
| 16.09.2024 | 27,77 | 27,80 | 27,64 | 27,73 | -0,14% | 534,00 |
| 13.09.2024 | 27,81 | 28,00 | 27,61 | 27,77 | 0,00% | 1.353,00 |
| 12.09.2024 | 27,64 | 27,98 | 27,64 | 27,77 | 1,13% | 2.324,00 |
| 11.09.2024 | 26,86 | 27,50 | 26,86 | 27,46 | 2,20% | 1.369,00 |
| 10.09.2024 | 27,07 | 27,07 | 26,87 | 26,87 | -1,21% | 46,00 |
| 09.09.2024 | 27,30 | 27,42 | 27,20 | 27,20 | 0,37% | 1.288,00 |
| 06.09.2024 | 26,84 | 27,10 | 26,77 | 27,10 | 0,52% | 159,00 |
| 05.09.2024 | 26,87 | 27,12 | 26,87 | 26,96 | -0,07% | 493,00 |
| 04.09.2024 | 26,83 | 27,02 | 26,83 | 26,98 | -0,66% | 70,00 |
| 03.09.2024 | 27,17 | 27,25 | 27,06 | 27,16 | -0,59% | 435,00 |
| 02.09.2024 | 27,17 | 27,41 | 27,17 | 27,32 | -0,11% | 202,00 |
| 30.08.2024 | 27,54 | 27,58 | 27,35 | 27,35 | -0,87% | 1.175,00 |
| 29.08.2024 | 27,48 | 27,71 | 27,48 | 27,59 | 0,15% | 1.297,00 |
| 28.08.2024 | 26,88 | 27,55 | 26,88 | 27,55 | 2,11% | 3.388,00 |
| 27.08.2024 | 26,93 | 27,03 | 26,89 | 26,98 | 0,11% | 514,00 |
| 26.08.2024 | 26,99 | 27,06 | 26,95 | 26,95 | -0,07% | 169,00 |
| 23.08.2024 | 26,97 | 27,01 | 26,93 | 26,97 | 0,26% | 160,00 |
| 22.08.2024 | 26,68 | 27,02 | 26,68 | 26,90 | 0,75% | 2.331,00 |
| 21.08.2024 | 26,35 | 26,70 | 26,32 | 26,70 | 1,41% | 2.700,00 |
| 20.08.2024 | 26,42 | 26,50 | 26,33 | 26,33 | -0,64% | 746,00 |
| 19.08.2024 | 26,44 | 26,53 | 26,44 | 26,50 | 0,91% | 1.538,00 |
| 16.08.2024 | 26,33 | 26,33 | 26,26 | 26,26 | 0,11% | 51,00 |
| 15.08.2024 | 26,05 | 26,23 | 26,05 | 26,23 | 1,20% | 2.516,00 |
| 14.08.2024 | 25,87 | 26,05 | 25,87 | 25,92 | 0,12% | 627,00 |
| 13.08.2024 | 25,98 | 25,98 | 25,75 | 25,89 | -0,46% | 246,00 |
| 12.08.2024 | 26,39 | 26,39 | 26,01 | 26,01 | -0,84% | 1.088,00 |
| 09.08.2024 | 26,58 | 26,58 | 26,23 | 26,23 | -1,21% | 495,00 |
| 08.08.2024 | 26,45 | 26,59 | 26,45 | 26,55 | -0,19% | 1.463,00 |
| 07.08.2024 | 25,88 | 26,60 | 25,88 | 26,60 | 3,06% | 1.600,00 |
| 06.08.2024 | 25,66 | 26,13 | 25,66 | 25,81 | 1,98% | 471,00 |
| 05.08.2024 | 25,00 | 25,60 | 25,00 | 25,31 | -3,76% | 2.241,00 |