23,315€
-0,74%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,20 | 23,26 | 23,09 | 23,20 | -1,23% | - |
| 07.05.2026 | 23,65 | 23,65 | 23,38 | 23,49 | 2,89% | 281,00 |
| 06.05.2026 | 23,19 | 23,20 | 22,83 | 22,83 | 1,06% | 1.330,00 |
| 05.05.2026 | 22,64 | 22,77 | 22,59 | 22,59 | -0,13% | 356,00 |
| 04.05.2026 | 22,65 | 22,68 | 22,62 | 22,62 | 0,89% | 3.165,00 |
| 30.04.2026 | 21,88 | 22,42 | 21,88 | 22,42 | 1,72% | 100,00 |
| 29.04.2026 | 22,82 | 22,82 | 21,66 | 22,04 | -5,20% | 7.620,00 |
| 28.04.2026 | 23,49 | 23,49 | 23,25 | 23,25 | -0,13% | 1.139,00 |
| 27.04.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -0,09% | - |
| 24.04.2026 | 23,57 | 23,57 | 23,30 | 23,30 | -2,02% | 550,00 |
| 23.04.2026 | 23,93 | 23,93 | 23,78 | 23,78 | -1,57% | 540,00 |
| 22.04.2026 | 24,21 | 24,21 | 24,16 | 24,16 | -0,70% | 254,00 |
| 21.04.2026 | 24,80 | 24,83 | 24,33 | 24,33 | -2,13% | 330,00 |
| 20.04.2026 | 24,93 | 24,93 | 24,83 | 24,86 | 1,10% | 3.030,00 |
| 17.04.2026 | 24,59 | 24,59 | 24,59 | 24,59 | 0,41% | - |
| 16.04.2026 | 24,81 | 24,81 | 24,49 | 24,49 | -0,65% | 462,00 |
| 15.04.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 0,65% | - |
| 14.04.2026 | 24,25 | 24,49 | 24,25 | 24,49 | 2,43% | 209,00 |
| 13.04.2026 | 23,94 | 23,94 | 23,91 | 23,91 | -0,95% | 45,00 |
| 10.04.2026 | 23,97 | 24,14 | 23,97 | 24,14 | 0,88% | 196,00 |
| 09.04.2026 | 23,78 | 23,93 | 23,78 | 23,93 | -1,16% | 300,00 |
| 08.04.2026 | 24,19 | 24,26 | 24,08 | 24,21 | 2,15% | 418,00 |
| 07.04.2026 | 23,34 | 23,70 | 23,34 | 23,70 | 1,59% | 93,00 |
| 02.04.2026 | 23,33 | 23,33 | 23,33 | 23,33 | -1,52% | - |
| 01.04.2026 | 23,72 | 23,73 | 23,69 | 23,69 | 1,98% | 850,00 |
| 31.03.2026 | 23,28 | 23,36 | 23,23 | 23,23 | -0,13% | 1.531,00 |
| 30.03.2026 | 23,44 | 23,51 | 23,26 | 23,26 | -1,77% | 510,00 |
| 27.03.2026 | 23,85 | 23,85 | 23,68 | 23,68 | -0,42% | 1.000,00 |
| 26.03.2026 | 23,51 | 23,78 | 23,51 | 23,78 | 0,76% | 1.000,00 |
| 25.03.2026 | 23,65 | 23,71 | 23,51 | 23,60 | 2,25% | 1.798,00 |
| 24.03.2026 | 22,84 | 23,08 | 22,84 | 23,08 | -1,03% | 808,00 |
| 23.03.2026 | 22,26 | 23,32 | 22,26 | 23,32 | 1,61% | 157,00 |
| 20.03.2026 | 22,87 | 22,95 | 22,87 | 22,95 | -0,39% | 5,00 |
| 19.03.2026 | 23,82 | 23,82 | 23,04 | 23,04 | -3,27% | 4.452,00 |
| 18.03.2026 | 24,78 | 24,78 | 23,81 | 23,82 | -2,66% | 3.966,00 |
| 17.03.2026 | 24,47 | 24,47 | 24,47 | 24,47 | 0,45% | 39,00 |
| 16.03.2026 | 24,50 | 24,50 | 24,36 | 24,36 | -0,37% | 333,00 |
| 13.03.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -1,45% | - |
| 12.03.2026 | 24,81 | 24,81 | 24,81 | 24,81 | 0,49% | - |
| 11.03.2026 | 24,72 | 24,72 | 24,69 | 24,69 | -3,48% | 47,00 |
| 10.03.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 3,10% | - |
| 09.03.2026 | 24,47 | 24,81 | 24,47 | 24,81 | 0,04% | 360,00 |
| 06.03.2026 | 25,71 | 25,82 | 24,80 | 24,80 | -4,02% | 3.142,00 |
| 05.03.2026 | 26,29 | 26,29 | 25,84 | 25,84 | -1,97% | 622,00 |
| 04.03.2026 | 25,83 | 26,41 | 25,83 | 26,36 | 2,41% | 1.173,00 |
| 03.03.2026 | 26,13 | 26,13 | 25,61 | 25,74 | -2,83% | 2.380,00 |
| 02.03.2026 | 26,11 | 26,61 | 26,11 | 26,49 | -2,11% | 354,00 |
| 27.02.2026 | 27,03 | 27,16 | 26,96 | 27,06 | 0,41% | 167,00 |
| 26.02.2026 | 26,59 | 26,95 | 26,59 | 26,95 | 1,89% | 1.016,00 |
| 25.02.2026 | 26,71 | 26,71 | 26,45 | 26,45 | -0,97% | 440,00 |
| 24.02.2026 | 26,83 | 26,83 | 26,67 | 26,71 | 1,40% | 244,00 |
| 23.02.2026 | 26,56 | 26,56 | 26,34 | 26,34 | -0,53% | 378,00 |
| 20.02.2026 | 26,30 | 26,48 | 26,09 | 26,48 | 1,03% | 2.527,00 |
| 19.02.2026 | 26,64 | 26,64 | 26,21 | 26,21 | -0,57% | 1.371,00 |
| 18.02.2026 | 26,11 | 26,36 | 26,11 | 26,36 | 0,88% | 380,00 |
| 17.02.2026 | 25,73 | 26,18 | 25,73 | 26,13 | 1,04% | 812,00 |
| 16.02.2026 | 26,35 | 26,37 | 25,86 | 25,86 | -1,97% | 1.845,00 |
| 13.02.2026 | 26,62 | 26,62 | 26,05 | 26,38 | -1,35% | 1.934,00 |
| 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 |