19,350€
2,38%
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 |
|---|---|---|---|---|---|---|
| 20.06.2025 | 19,50 | 19,70 | 19,10 | 19,25 | 1,85% | - |
| 19.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 18.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 17.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 16.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 13.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 12.06.2025 | 20,20 | 20,20 | 19,80 | 20,20 | -0,98% | 8,00 |
| 11.06.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -2,86% | 1,00 |
| 10.06.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 3,96% | 27,00 |
| 09.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 06.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 05.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 04.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 03.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 02.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 30.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.05.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |
| 28.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.05.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 3,06% | - |
| 26.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 23.05.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | - |
| 22.05.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -3,81% | - |
| 21.05.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 20.05.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 19.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 16.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.05.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 14.05.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 13.05.2025 | 21,40 | 22,00 | 21,40 | 21,60 | -3,57% | 239,00 |
| 12.05.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 4,67% | - |
| 09.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | 107,00 |
| 08.05.2025 | 20,80 | 21,80 | 20,80 | 21,20 | -0,93% | 4,00 |
| 07.05.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 100,00 |
| 06.05.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -3,60% | - |
| 05.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 02.05.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 30.04.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | - |
| 29.04.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | - |
| 28.04.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 25.04.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | - |
| 24.04.2025 | 21,00 | 21,40 | 21,00 | 21,40 | -0,93% | - |
| 23.04.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 4,85% | - |
| 22.04.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | 600,00 |
| 17.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 16.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 15.04.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 14.04.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 2,97% | - |
| 11.04.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 1,00% | - |
| 10.04.2025 | 21,00 | 21,00 | 20,00 | 20,00 | 2,04% | - |
| 09.04.2025 | 18,50 | 19,60 | 18,50 | 19,60 | -3,92% | - |
| 08.04.2025 | 19,90 | 20,40 | 19,90 | 20,40 | -0,97% | - |
| 07.04.2025 | 19,20 | 20,60 | 19,20 | 20,60 | 1,98% | - |
| 04.04.2025 | 21,20 | 21,20 | 20,20 | 20,20 | -7,34% | - |
| 03.04.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -2,68% | - |
| 02.04.2025 | 22,60 | 23,40 | 22,40 | 22,40 | -3,45% | 10,00 |
| 01.04.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 31.03.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -3,36% | - |
| 28.03.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 27.03.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 26.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 25.03.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 24.03.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -0,85% | - |
| 21.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 20.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 19.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 18.03.2025 | 24,00 | 24,60 | 23,80 | 23,80 | -2,46% | 1.050,00 |
| 17.03.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 0,83% | - |
| 14.03.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 0,00% | 57,00 |
| 13.03.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | - |
| 12.03.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 0,00% | - |
| 11.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 10.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 07.03.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 06.03.2025 | 24,40 | 24,80 | 24,40 | 24,80 | -0,80% | - |
| 05.03.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | - |
| 04.03.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -0,80% | - |
| 03.03.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | - |
| 28.02.2025 | 24,40 | 24,80 | 24,40 | 24,80 | -0,80% | - |
| 27.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -1,57% | - |
| 26.02.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | - |
| 25.02.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 3,28% | 372,00 |
| 24.02.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | - |
| 21.02.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 0,00% | - |
| 20.02.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | - |
| 19.02.2025 | 26,40 | 26,40 | 23,60 | 23,60 | -11,94% | 398,00 |
| 18.02.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 2,29% | - |
| 17.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | 47,00 |
| 14.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 13.02.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | - |
| 12.02.2025 | 26,40 | 26,60 | 26,40 | 26,60 | -0,75% | - |
| 11.02.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 0,75% | 2,00 |
| 10.02.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 0,76% | - |
| 07.02.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,00% | - |
| 06.02.2025 | 25,60 | 26,40 | 25,60 | 26,40 | 1,54% | - |
| 05.02.2025 | 25,40 | 26,00 | 25,40 | 26,00 | 0,78% | - |
| 04.02.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 03.02.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -1,53% | - |
| 31.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 30.01.2025 | 25,60 | 26,60 | 25,60 | 26,60 | 1,53% | - |
| 29.01.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 0,77% | - |