19,300€
-1,03%
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 | 19,25 | 19,30 | -1,03% | - |
| 19.06.2025 | 19,25 | 19,50 | 19,15 | 19,50 | 1,30% | - |
| 18.06.2025 | 19,25 | 19,50 | 19,10 | 19,25 | 0,00% | - |
| 17.06.2025 | 19,75 | 19,90 | 19,25 | 19,25 | -2,53% | - |
| 16.06.2025 | 19,65 | 19,95 | 19,65 | 19,75 | 0,51% | - |
| 13.06.2025 | 20,40 | 20,40 | 19,65 | 19,65 | -3,68% | 1,00 |
| 12.06.2025 | 20,60 | 20,70 | 20,15 | 20,40 | -0,97% | - |
| 11.06.2025 | 20,80 | 20,90 | 20,60 | 20,60 | -0,96% | - |
| 10.06.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 0,97% | - |
| 09.06.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 06.06.2025 | 20,40 | 20,60 | 20,35 | 20,60 | 0,98% | - |
| 05.06.2025 | 20,20 | 20,40 | 20,00 | 20,40 | 0,99% | - |
| 04.06.2025 | 20,05 | 20,30 | 19,95 | 20,20 | 0,75% | - |
| 03.06.2025 | 20,00 | 20,20 | 19,60 | 20,05 | 0,25% | - |
| 02.06.2025 | 20,20 | 20,30 | 19,65 | 20,00 | -1,96% | - |
| 30.05.2025 | 20,20 | 20,40 | 20,05 | 20,40 | 0,99% | - |
| 29.05.2025 | 20,30 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 28.05.2025 | 20,40 | 20,50 | 20,20 | 20,40 | 0,00% | - |
| 27.05.2025 | 20,50 | 20,50 | 20,40 | 20,40 | -1,45% | - |
| 26.05.2025 | 19,85 | 20,70 | 19,85 | 20,70 | 4,28% | - |
| 23.05.2025 | 20,40 | 20,70 | 19,75 | 19,85 | -2,70% | - |
| 22.05.2025 | 20,60 | 21,10 | 20,20 | 20,40 | -1,92% | - |
| 21.05.2025 | 21,20 | 21,30 | 20,60 | 20,80 | -1,89% | - |
| 20.05.2025 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 19.05.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 16.05.2025 | 21,80 | 21,90 | 21,40 | 21,60 | -0,92% | - |
| 15.05.2025 | 21,40 | 21,80 | 21,30 | 21,80 | 1,87% | - |
| 14.05.2025 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 13.05.2025 | 22,60 | 22,60 | 21,50 | 21,60 | -4,42% | - |
| 12.05.2025 | 21,90 | 22,80 | 21,90 | 22,60 | 3,67% | 500,00 |
| 09.05.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 08.05.2025 | 21,20 | 21,60 | 21,10 | 21,40 | 0,94% | - |
| 07.05.2025 | 21,20 | 21,90 | 21,00 | 21,20 | 0,00% | - |
| 06.05.2025 | 22,60 | 22,60 | 21,20 | 21,20 | -6,19% | - |
| 05.05.2025 | 22,60 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 02.05.2025 | 22,60 | 22,80 | 22,30 | 22,60 | 0,89% | - |
| 30.04.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 29.04.2025 | 22,20 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 28.04.2025 | 22,00 | 22,30 | 22,00 | 22,20 | 0,91% | - |
| 25.04.2025 | 21,70 | 22,10 | 21,70 | 22,00 | 1,85% | - |
| 24.04.2025 | 21,60 | 21,90 | 21,50 | 21,60 | 0,00% | - |
| 23.04.2025 | 21,20 | 21,80 | 21,20 | 21,60 | 1,89% | - |
| 22.04.2025 | 20,80 | 21,30 | 20,50 | 21,20 | 1,92% | - |
| 17.04.2025 | 21,00 | 21,20 | 20,50 | 20,80 | 0,00% | - |
| 16.04.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 15.04.2025 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 14.04.2025 | 20,70 | 21,10 | 20,50 | 21,00 | 1,94% | - |
| 11.04.2025 | 20,20 | 20,80 | 20,10 | 20,60 | 1,98% | - |
| 10.04.2025 | 21,80 | 22,10 | 19,65 | 20,20 | -6,91% | - |
| 09.04.2025 | 19,75 | 21,90 | 19,00 | 21,70 | 9,87% | - |
| 08.04.2025 | 20,00 | 20,70 | 19,65 | 19,75 | -1,25% | - |
| 07.04.2025 | 19,85 | 21,10 | 19,40 | 20,00 | -0,99% | - |
| 04.04.2025 | 21,60 | 22,00 | 20,20 | 20,20 | -6,48% | - |
| 03.04.2025 | 22,80 | 22,80 | 21,60 | 21,60 | -6,09% | - |
| 02.04.2025 | 23,40 | 23,50 | 22,60 | 23,00 | -1,71% | - |
| 01.04.2025 | 23,50 | 23,80 | 23,30 | 23,40 | 0,00% | - |
| 31.03.2025 | 23,60 | 23,70 | 23,20 | 23,40 | -0,85% | - |
| 28.03.2025 | 23,40 | 24,20 | 23,40 | 23,60 | -0,84% | - |
| 27.03.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 26.03.2025 | 23,60 | 23,70 | 23,40 | 23,40 | -0,85% | - |
| 25.03.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 24.03.2025 | 23,60 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 21.03.2025 | 24,00 | 24,00 | 23,40 | 23,60 | -0,84% | - |
| 20.03.2025 | 24,60 | 24,60 | 23,70 | 23,80 | -2,86% | - |
| 19.03.2025 | 24,10 | 24,70 | 24,10 | 24,50 | 1,24% | - |
| 18.03.2025 | 24,60 | 24,80 | 24,00 | 24,20 | -1,63% | - |
| 17.03.2025 | 24,60 | 24,80 | 24,20 | 24,60 | 0,00% | - |
| 14.03.2025 | 24,20 | 24,70 | 24,20 | 24,60 | 2,50% | - |
| 13.03.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -2,04% | - |
| 12.03.2025 | 24,60 | 24,70 | 24,30 | 24,50 | -0,41% | - |
| 11.03.2025 | 24,80 | 25,00 | 24,20 | 24,60 | -0,81% | - |
| 10.03.2025 | 25,40 | 25,40 | 24,60 | 24,80 | -2,36% | - |
| 07.03.2025 | 25,00 | 25,50 | 25,00 | 25,40 | 1,20% | - |
| 06.03.2025 | 25,20 | 25,30 | 24,80 | 25,10 | -0,40% | - |
| 05.03.2025 | 25,20 | 25,40 | 25,00 | 25,20 | 0,80% | - |
| 04.03.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 03.03.2025 | 25,10 | 25,40 | 24,80 | 25,20 | 0,80% | - |
| 28.02.2025 | 25,00 | 25,20 | 24,80 | 25,00 | 0,00% | - |
| 27.02.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -3,10% | - |
| 26.02.2025 | 25,40 | 25,80 | 25,30 | 25,80 | 1,57% | - |
| 25.02.2025 | 24,90 | 25,40 | 24,90 | 25,40 | 2,01% | - |
| 24.02.2025 | 24,60 | 25,00 | 24,40 | 24,90 | 2,05% | - |
| 21.02.2025 | 24,00 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 20.02.2025 | 24,10 | 24,50 | 23,70 | 24,00 | -0,41% | - |
| 19.02.2025 | 27,10 | 27,10 | 23,50 | 24,10 | -11,07% | 700,00 |
| 18.02.2025 | 27,00 | 27,20 | 26,90 | 27,10 | 0,37% | 300,00 |
| 17.02.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | - |
| 14.02.2025 | 27,50 | 27,60 | 26,80 | 26,80 | -2,19% | - |
| 13.02.2025 | 27,30 | 27,60 | 26,70 | 27,40 | 1,11% | - |
| 12.02.2025 | 27,00 | 27,20 | 26,50 | 27,10 | 0,37% | - |
| 11.02.2025 | 26,80 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 10.02.2025 | 26,60 | 26,80 | 26,40 | 26,80 | 1,52% | - |
| 07.02.2025 | 26,40 | 26,80 | 26,40 | 26,40 | 0,00% | - |
| 06.02.2025 | 26,40 | 27,00 | 26,20 | 26,40 | 0,00% | - |
| 05.02.2025 | 25,90 | 26,40 | 25,80 | 26,40 | 1,93% | - |
| 04.02.2025 | 26,00 | 26,20 | 25,80 | 25,90 | -0,38% | - |
| 03.02.2025 | 26,00 | 26,60 | 26,00 | 26,00 | -2,26% | - |
| 31.01.2025 | 27,00 | 27,00 | 26,50 | 26,60 | -1,48% | - |
| 30.01.2025 | 26,40 | 27,00 | 26,20 | 27,00 | 2,27% | - |
| 29.01.2025 | 26,10 | 26,40 | 25,90 | 26,40 | 1,15% | - |