21,330€
0,23%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21,37 | 21,45 | 21,37 | 21,45 | 0,80% | 29,00 |
| 10.09.2026 | 21,56 | 21,56 | 21,22 | 21,28 | -1,80% | 541,00 |
| 09.09.2026 | 21,82 | 21,82 | 21,54 | 21,67 | -1,19% | 772,00 |
| 08.09.2026 | 22,08 | 22,08 | 21,87 | 21,93 | -0,95% | 321,00 |
| 07.09.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -1,03% | - |
| 04.09.2026 | 22,47 | 22,47 | 22,31 | 22,37 | -0,49% | 2.748,00 |
| 03.09.2026 | 22,75 | 22,77 | 22,32 | 22,48 | -2,05% | 4.011,00 |
| 02.09.2026 | 22,82 | 22,95 | 22,82 | 22,95 | -0,26% | - |
| 01.09.2026 | 23,05 | 23,20 | 23,01 | 23,01 | 0,13% | 104,00 |
| 31.08.2026 | 22,91 | 23,00 | 22,91 | 22,98 | -0,82% | 97,00 |
| 28.08.2026 | 23,22 | 23,22 | 23,17 | 23,17 | 0,87% | 1,00 |
| 27.08.2026 | 22,94 | 22,97 | 22,94 | 22,97 | -1,84% | 500,00 |
| 26.08.2026 | 23,48 | 23,48 | 23,37 | 23,40 | -0,55% | 595,00 |
| 25.08.2026 | 23,53 | 23,53 | 23,53 | 23,53 | -0,30% | - |
| 24.08.2026 | 23,47 | 23,60 | 23,47 | 23,60 | 0,90% | 93,00 |
| 21.08.2026 | 23,49 | 23,56 | 23,39 | 23,39 | -1,22% | 876,00 |
| 20.08.2026 | 23,75 | 23,79 | 23,68 | 23,68 | 0,47% | 758,00 |
| 19.08.2026 | 23,41 | 23,57 | 23,41 | 23,57 | -0,08% | 557,00 |
| 18.08.2026 | 23,03 | 23,59 | 23,03 | 23,59 | 0,68% | 342,00 |
| 17.08.2026 | 23,60 | 23,60 | 23,43 | 23,43 | -0,59% | 118,00 |
| 14.08.2026 | 23,74 | 24,00 | 23,57 | 23,57 | -0,04% | 5.453,00 |
| 13.08.2026 | 23,27 | 23,69 | 23,27 | 23,58 | 2,17% | 2.645,00 |
| 12.08.2026 | 23,40 | 23,47 | 23,08 | 23,08 | -2,04% | 517,00 |
| 11.08.2026 | 23,67 | 23,67 | 23,56 | 23,56 | 1,73% | 1.500,00 |
| 10.08.2026 | 23,01 | 23,16 | 23,01 | 23,16 | 0,61% | 2.314,00 |
| 07.08.2026 | 22,97 | 23,07 | 22,97 | 23,02 | 0,52% | 696,00 |
| 06.08.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,22% | 10,00 |
| 05.08.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,57% | - |
| 04.08.2026 | 22,88 | 22,88 | 22,82 | 22,82 | -0,31% | 410,00 |
| 03.08.2026 | 22,64 | 23,04 | 22,64 | 22,89 | 0,97% | 773,00 |
| 31.07.2026 | 23,12 | 23,12 | 22,67 | 22,67 | -0,48% | 371,00 |
| 30.07.2026 | 23,01 | 23,30 | 22,78 | 22,78 | 1,11% | 1.235,00 |
| 29.07.2026 | 22,36 | 22,53 | 22,36 | 22,53 | 0,90% | 2.066,00 |
| 28.07.2026 | 22,70 | 22,77 | 20,99 | 22,33 | -0,49% | 7.312,00 |
| 27.07.2026 | 23,50 | 23,53 | 22,44 | 22,44 | -2,73% | 2.256,00 |
| 24.07.2026 | 23,03 | 23,07 | 23,03 | 23,07 | 1,41% | 770,00 |
| 23.07.2026 | 23,00 | 23,00 | 22,75 | 22,75 | -1,73% | 1.044,00 |
| 22.07.2026 | 23,20 | 23,20 | 23,15 | 23,15 | -1,24% | 44,00 |
| 21.07.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -0,72% | - |
| 20.07.2026 | 23,50 | 23,67 | 23,50 | 23,61 | -0,76% | 212,00 |
| 17.07.2026 | 23,92 | 23,92 | 23,79 | 23,79 | 0,13% | 418,00 |
| 16.07.2026 | 23,60 | 23,76 | 23,47 | 23,76 | 2,55% | 1.515,00 |
| 15.07.2026 | 23,17 | 23,17 | 23,17 | 23,17 | 0,39% | 641,00 |
| 14.07.2026 | 23,97 | 23,97 | 23,04 | 23,08 | -4,27% | 1.717,00 |
| 13.07.2026 | 23,67 | 24,11 | 23,67 | 24,11 | 0,50% | 525,00 |
| 10.07.2026 | 23,84 | 23,99 | 23,84 | 23,99 | -1,11% | 269,00 |
| 09.07.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -0,04% | - |
| 08.07.2026 | 24,58 | 24,58 | 24,27 | 24,27 | -1,50% | 275,00 |
| 07.07.2026 | 24,97 | 24,97 | 24,64 | 24,64 | -0,24% | 212,00 |
| 06.07.2026 | 24,65 | 24,88 | 24,64 | 24,70 | -0,12% | 1.923,00 |
| 03.07.2026 | 24,47 | 24,80 | 24,29 | 24,73 | 2,49% | 263,00 |
| 02.07.2026 | 23,91 | 24,24 | 23,91 | 24,13 | 1,26% | 2.745,00 |
| 01.07.2026 | 23,83 | 23,87 | 23,64 | 23,83 | 0,42% | 885,00 |
| 30.06.2026 | 23,73 | 23,73 | 23,73 | 23,73 | -0,25% | - |
| 29.06.2026 | 23,70 | 23,86 | 23,70 | 23,79 | -0,63% | 150,00 |
| 26.06.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -0,08% | - |
| 25.06.2026 | 23,63 | 24,12 | 23,63 | 23,96 | 1,57% | 916,00 |
| 24.06.2026 | 23,48 | 23,60 | 23,43 | 23,59 | 0,51% | 959,00 |
| 23.06.2026 | 23,41 | 23,47 | 23,41 | 23,47 | 0,04% | 250,00 |
| 22.06.2026 | 23,48 | 23,48 | 23,46 | 23,46 | 0,00% | 110,00 |
| 19.06.2026 | 23,25 | 23,49 | 23,25 | 23,46 | 1,69% | 1.237,00 |
| 18.06.2026 | 23,03 | 23,07 | 23,03 | 23,07 | -1,11% | 116,00 |
| 17.06.2026 | 23,24 | 23,33 | 23,20 | 23,33 | 0,78% | 599,00 |
| 16.06.2026 | 23,06 | 23,15 | 23,06 | 23,15 | -0,69% | 518,00 |
| 15.06.2026 | 23,40 | 23,40 | 23,31 | 23,31 | 2,37% | 21,00 |
| 12.06.2026 | 22,77 | 22,77 | 22,77 | 22,77 | 1,11% | - |
| 11.06.2026 | 22,36 | 22,52 | 22,36 | 22,52 | -0,04% | 85,00 |
| 10.06.2026 | 22,93 | 22,93 | 22,53 | 22,53 | -0,35% | 917,00 |
| 09.06.2026 | 22,61 | 22,61 | 22,61 | 22,61 | 0,94% | - |
| 08.06.2026 | 22,23 | 22,52 | 22,23 | 22,40 | -1,45% | 894,00 |
| 05.06.2026 | 22,56 | 22,84 | 22,56 | 22,73 | 3,04% | 3.975,00 |
| 04.06.2026 | 21,94 | 22,06 | 21,94 | 22,06 | 0,68% | 6,00 |
| 03.06.2026 | 21,83 | 21,91 | 21,83 | 21,91 | -0,90% | 26,00 |
| 02.06.2026 | 22,42 | 22,42 | 22,02 | 22,11 | -0,94% | 2.523,00 |
| 01.06.2026 | 22,48 | 22,48 | 22,32 | 22,32 | -1,93% | 521,00 |
| 29.05.2026 | 22,78 | 23,01 | 22,76 | 22,76 | 0,80% | 1.215,00 |
| 28.05.2026 | 22,57 | 22,58 | 22,57 | 22,58 | -2,50% | 10,00 |
| 27.05.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -0,34% | - |
| 26.05.2026 | 23,72 | 23,72 | 23,24 | 23,24 | -2,19% | 597,00 |
| 25.05.2026 | 23,67 | 23,76 | 23,67 | 23,76 | 2,50% | 10,00 |
| 22.05.2026 | 23,16 | 23,18 | 23,16 | 23,18 | -0,22% | 458,00 |
| 21.05.2026 | 23,20 | 23,23 | 23,20 | 23,23 | 2,56% | 220,00 |
| 20.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 0,31% | 74,00 |
| 19.05.2026 | 22,36 | 22,60 | 22,36 | 22,58 | 4,34% | 5.025,00 |
| 18.05.2026 | 21,57 | 21,64 | 21,57 | 21,64 | -0,96% | 2.383,00 |
| 15.05.2026 | 21,99 | 21,99 | 21,62 | 21,85 | -1,09% | 1.371,00 |
| 14.05.2026 | 21,95 | 22,09 | 21,95 | 22,09 | 1,28% | 25,00 |
| 13.05.2026 | 22,16 | 22,16 | 21,81 | 21,81 | -0,82% | 3.115,00 |
| 12.05.2026 | 21,91 | 22,06 | 21,91 | 21,99 | -3,59% | 997,00 |
| 11.05.2026 | 23,03 | 23,30 | 22,81 | 22,81 | -2,15% | 4.632,00 |
| 08.05.2026 | 23,31 | 23,31 | 23,31 | 23,31 | -0,77% | 2,00 |
| 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 |