22,600€
0,89%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | - |
| 28.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 27.05.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 26.05.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 25.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 22.05.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 21.05.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 20.05.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | - |
| 19.05.2026 | 21,80 | 23,20 | 21,80 | 22,20 | 4,72% | 60,00 |
| 18.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 15.05.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 14.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 13.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 12.05.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 0,88% | 246,00 |
| 11.05.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 08.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 07.05.2026 | 22,60 | 23,20 | 22,60 | 23,20 | 0,87% | - |
| 06.05.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 2,68% | 233,00 |
| 05.05.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,00% | - |
| 04.05.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 30.04.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 0,92% | - |
| 29.04.2026 | 22,60 | 22,60 | 21,80 | 21,80 | -5,22% | - |
| 28.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 27.04.2026 | 22,80 | 23,40 | 22,80 | 23,40 | 0,86% | - |
| 24.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 23.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 22.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 21.04.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | - |
| 20.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 17.04.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 0,81% | - |
| 16.04.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 15.04.2026 | 24,20 | 25,40 | 24,20 | 24,60 | 0,82% | 12,00 |
| 14.04.2026 | 23,60 | 24,40 | 23,60 | 24,40 | 1,67% | - |
| 13.04.2026 | 23,60 | 24,00 | 23,60 | 24,00 | -0,83% | - |
| 10.04.2026 | 23,40 | 24,20 | 23,40 | 24,20 | 2,54% | - |
| 09.04.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -0,84% | - |
| 08.04.2026 | 23,20 | 24,20 | 23,20 | 23,80 | 3,48% | 169,00 |
| 07.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 02.04.2026 | 22,80 | 23,40 | 22,80 | 23,40 | 0,00% | 9,00 |
| 01.04.2026 | 22,80 | 23,40 | 22,80 | 23,40 | 0,86% | - |
| 31.03.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 30.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 25.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 24.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 23.03.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 0,88% | 100,00 |
| 20.03.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 19.03.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -4,17% | - |
| 18.03.2026 | 24,20 | 25,00 | 24,00 | 24,00 | -2,44% | 173,00 |
| 17.03.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 0,82% | - |
| 16.03.2026 | 24,00 | 24,40 | 24,00 | 24,40 | -0,81% | - |
| 13.03.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 0,00% | - |
| 12.03.2026 | 24,00 | 24,60 | 24,00 | 24,60 | -1,60% | - |
| 11.03.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | 600,00 |
| 10.03.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 2,46% | - |
| 09.03.2026 | 24,00 | 24,40 | 24,00 | 24,40 | -1,61% | - |
| 06.03.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -3,88% | - |
| 05.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 04.03.2026 | 25,00 | 26,00 | 25,00 | 26,00 | 1,56% | - |
| 03.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 02.03.2026 | 25,80 | 26,20 | 25,80 | 26,20 | -2,24% | - |
| 27.02.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | - |
| 26.02.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 0,00% | - |
| 25.02.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 0,00% | - |
| 24.02.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 1,53% | 375,00 |
| 23.02.2026 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 20.02.2026 | 25,60 | 26,00 | 25,60 | 26,00 | -0,76% | - |
| 19.02.2026 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | - |
| 18.02.2026 | 25,60 | 26,40 | 25,60 | 26,40 | 1,54% | - |
| 17.02.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 1,56% | - |
| 16.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 13.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 12.02.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 3,08% | - |
| 11.02.2026 | 27,00 | 27,00 | 26,00 | 26,00 | -5,80% | - |
| 10.02.2026 | 25,40 | 27,60 | 25,40 | 27,60 | 13,11% | 150,00 |
| 09.02.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | - |
| 06.02.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | - |
| 05.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 04.02.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | 50,00 |
| 03.02.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 02.02.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | - |
| 30.01.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | - |
| 29.01.2026 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | - |
| 28.01.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 27.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 26.01.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 23.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | - |
| 22.01.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 2,46% | - |
| 21.01.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 0,83% | - |
| 20.01.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | - |
| 19.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 16.01.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -2,33% | - |
| 15.01.2026 | 25,20 | 25,80 | 25,20 | 25,80 | 1,57% | - |
| 14.01.2026 | 25,00 | 25,60 | 25,00 | 25,40 | 0,00% | 420,00 |
| 13.01.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | - |
| 12.01.2026 | 24,80 | 25,40 | 24,80 | 25,40 | 0,00% | - |
| 09.01.2026 | 24,60 | 25,40 | 24,60 | 25,40 | 2,42% | - |
| 08.01.2026 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 07.01.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 2,50% | - |