23,800€
-0,83%
Echtzeit-Aktienkurs Kon. Philips Electronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Kon. Philips Electronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | 6,00 |
| 24.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 21.06.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 20.06.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 2,52% | - |
| 19.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.06.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 17.06.2024 | 23,60 | 23,60 | 23,20 | 23,40 | -1,68% | 1,00 |
| 14.06.2024 | 23,60 | 24,60 | 23,60 | 23,80 | 0,00% | 5,00 |
| 13.06.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -2,46% | - |
| 12.06.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 11.06.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 10.06.2024 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | - |
| 07.06.2024 | 23,60 | 25,00 | 23,60 | 24,20 | 1,68% | 1,00 |
| 06.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 05.06.2024 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | - |
| 04.06.2024 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | - |
| 03.06.2024 | 24,20 | 25,40 | 24,20 | 24,40 | -1,61% | 10,00 |
| 31.05.2024 | 24,60 | 24,80 | 24,60 | 24,80 | -0,80% | - |
| 30.05.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 29.05.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | 7,00 |
| 28.05.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | - |
| 27.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 7,00 |
| 24.05.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | - |
| 23.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 22.05.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 21.05.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 20.05.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | - |
| 17.05.2024 | 24,80 | 25,40 | 24,80 | 25,40 | 0,79% | 44,00 |
| 16.05.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | 1,00 |
| 15.05.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | - |
| 14.05.2024 | 24,60 | 25,00 | 24,60 | 25,00 | -0,79% | - |
| 13.05.2024 | 24,20 | 25,20 | 24,20 | 25,20 | 2,44% | - |
| 10.05.2024 | 24,00 | 24,80 | 24,00 | 24,60 | 1,65% | 200,00 |
| 09.05.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 08.05.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -2,44% | 313,00 |
| 07.05.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 06.05.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 03.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 02.05.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -0,80% | 180,00 |
| 30.04.2024 | 25,00 | 25,00 | 24,00 | 25,00 | 0,00% | 588,00 |
| 29.04.2024 | 20,40 | 28,20 | 20,40 | 25,00 | 28,21% | 8.257,00 |
| 26.04.2024 | 18,80 | 19,50 | 18,80 | 19,50 | 1,56% | - |
| 25.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 24.04.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 0,52% | - |
| 23.04.2024 | 18,70 | 19,30 | 18,70 | 19,30 | 1,58% | - |
| 22.04.2024 | 18,40 | 19,00 | 18,40 | 19,00 | 1,60% | - |
| 19.04.2024 | 18,30 | 18,70 | 18,30 | 18,70 | 0,00% | - |
| 18.04.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 0,54% | - |
| 17.04.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -2,11% | - |
| 16.04.2024 | 18,70 | 19,00 | 18,70 | 19,00 | -1,55% | - |
| 15.04.2024 | 18,70 | 19,30 | 18,70 | 19,30 | 1,05% | - |
| 12.04.2024 | 18,70 | 19,10 | 18,70 | 19,10 | 0,53% | - |
| 11.04.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 0,53% | - |
| 10.04.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 0,53% | - |
| 09.04.2024 | 18,50 | 18,80 | 18,50 | 18,80 | 0,53% | - |
| 08.04.2024 | 18,20 | 18,70 | 18,20 | 18,70 | 1,63% | - |
| 05.04.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -2,65% | - |
| 04.04.2024 | 18,40 | 18,90 | 18,40 | 18,90 | 1,07% | - |
| 03.04.2024 | 18,20 | 18,70 | 18,20 | 18,70 | 1,63% | - |
| 02.04.2024 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | - |
| 28.03.2024 | 18,40 | 18,50 | 18,40 | 18,50 | -0,54% | - |
| 27.03.2024 | 18,20 | 18,60 | 18,20 | 18,60 | 1,64% | - |
| 26.03.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 0,00% | - |
| 25.03.2024 | 18,20 | 18,30 | 18,20 | 18,30 | -0,54% | - |
| 22.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 21.03.2024 | 18,50 | 18,80 | 18,50 | 18,80 | -1,57% | 35,00 |
| 20.03.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 2,14% | 25,00 |
| 19.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 18.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 15.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 14.03.2024 | 19,40 | 19,90 | 19,40 | 19,90 | 2,05% | 54,00 |
| 13.03.2024 | 19,10 | 19,50 | 19,10 | 19,50 | 0,52% | - |
| 12.03.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 1,57% | - |
| 11.03.2024 | 18,70 | 19,10 | 18,70 | 19,10 | 0,53% | - |
| 08.03.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | - |
| 07.03.2024 | 18,40 | 18,90 | 18,40 | 18,90 | 1,61% | - |
| 06.03.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 0,54% | - |
| 05.03.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 04.03.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 01.03.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | - |
| 29.02.2024 | 18,40 | 19,20 | 18,40 | 18,50 | -1,07% | 264,00 |
| 28.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 27.02.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 1,08% | 14,00 |
| 26.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 23.02.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 22.02.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 1,09% | - |
| 21.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 20.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 19.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 16.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 15.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 417,00 |
| 14.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 13.02.2024 | 19,30 | 19,30 | 18,90 | 18,90 | -2,07% | 100,00 |
| 12.02.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | 1,00 |
| 09.02.2024 | 19,20 | 19,20 | 19,00 | 19,10 | 0,00% | 229,00 |
| 08.02.2024 | 19,40 | 19,40 | 19,10 | 19,10 | -3,05% | 53,00 |
| 07.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 06.02.2024 | 19,40 | 19,50 | 19,40 | 19,40 | 0,52% | 36,00 |
| 05.02.2024 | 18,80 | 19,30 | 18,80 | 19,30 | -1,53% | 130,00 |
| 02.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |