23,900€
0,42%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,80 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 13.10.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,28% | - |
| 01.10.2025 | 23,20 | 23,60 | 23,00 | 23,50 | 0,43% | - |
| 24.09.2025 | 23,50 | 23,70 | 23,30 | 23,40 | -2,50% | - |
| 19.09.2025 | 24,00 | 24,10 | 23,90 | 24,00 | 1,69% | - |
| 16.09.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -0,42% | - |
| 05.09.2025 | 23,80 | 23,80 | 23,60 | 23,70 | 0,00% | - |
| 04.09.2025 | 23,30 | 23,80 | 23,20 | 23,70 | 2,16% | - |
| 03.09.2025 | 23,20 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 02.09.2025 | 23,60 | 23,60 | 23,20 | 23,40 | -1,27% | - |
| 01.09.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 0,85% | - |
| 29.08.2025 | 23,60 | 23,60 | 23,40 | 23,50 | -0,42% | - |
| 28.08.2025 | 23,80 | 23,90 | 23,50 | 23,60 | -0,84% | - |
| 27.08.2025 | 23,90 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 26.08.2025 | 23,80 | 24,00 | 23,80 | 23,80 | -0,42% | - |
| 25.08.2025 | 24,20 | 24,20 | 23,80 | 23,90 | -0,83% | - |
| 22.08.2025 | 23,60 | 24,20 | 23,60 | 24,10 | 1,69% | - |
| 21.08.2025 | 23,80 | 23,90 | 23,60 | 23,70 | -0,42% | - |
| 20.08.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,42% | - |
| 19.08.2025 | 23,60 | 23,80 | 23,50 | 23,70 | 0,85% | - |
| 18.08.2025 | 23,40 | 23,60 | 23,40 | 23,50 | 0,86% | - |
| 15.08.2025 | 23,40 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 14.08.2025 | 23,40 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 13.08.2025 | 23,10 | 23,40 | 23,10 | 23,30 | 1,30% | - |
| 12.08.2025 | 23,00 | 23,20 | 23,00 | 23,00 | 0,44% | - |
| 11.08.2025 | 23,00 | 23,00 | 22,80 | 22,90 | -0,87% | - |
| 08.08.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 1,76% | - |
| 07.08.2025 | 22,40 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 06.08.2025 | 22,80 | 23,00 | 22,40 | 22,50 | -1,75% | - |
| 05.08.2025 | 23,00 | 23,00 | 22,80 | 22,90 | 0,00% | - |
| 04.08.2025 | 22,80 | 23,00 | 22,80 | 22,90 | 0,00% | - |
| 01.08.2025 | 23,00 | 23,20 | 22,80 | 22,90 | 0,00% | - |
| 31.07.2025 | 23,40 | 23,50 | 22,90 | 22,90 | -2,55% | - |
| 30.07.2025 | 24,20 | 24,30 | 23,40 | 23,50 | -2,89% | - |
| 29.07.2025 | 22,20 | 24,60 | 22,20 | 24,20 | 9,50% | - |
| 28.07.2025 | 22,20 | 22,60 | 22,00 | 22,10 | 0,00% | - |
| 25.07.2025 | 22,00 | 22,20 | 21,90 | 22,10 | 0,00% | - |
| 24.07.2025 | 22,00 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 23.07.2025 | 21,40 | 22,00 | 21,20 | 21,90 | 2,82% | - |
| 22.07.2025 | 21,00 | 21,40 | 21,00 | 21,30 | 1,43% | - |
| 21.07.2025 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 18.07.2025 | 21,20 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 17.07.2025 | 21,00 | 21,20 | 20,70 | 21,10 | 0,96% | - |
| 16.07.2025 | 20,80 | 20,90 | 20,60 | 20,90 | 1,46% | - |
| 15.07.2025 | 20,60 | 20,90 | 20,50 | 20,60 | 0,00% | - |
| 14.07.2025 | 20,40 | 20,70 | 20,35 | 20,60 | 0,98% | - |
| 11.07.2025 | 21,00 | 21,10 | 20,40 | 20,40 | -3,32% | - |
| 10.07.2025 | 20,60 | 21,20 | 20,50 | 21,10 | 2,93% | - |
| 09.07.2025 | 20,60 | 20,70 | 20,40 | 20,50 | 0,49% | - |
| 08.07.2025 | 20,40 | 20,60 | 20,30 | 20,40 | -0,97% | - |
| 07.07.2025 | 20,30 | 20,60 | 20,00 | 20,60 | 1,23% | - |
| 04.07.2025 | 20,60 | 20,60 | 20,30 | 20,35 | -1,69% | - |
| 03.07.2025 | 20,80 | 20,90 | 20,60 | 20,70 | -0,48% | - |
| 02.07.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 1,96% | - |
| 01.07.2025 | 20,40 | 20,60 | 20,20 | 20,40 | -0,97% | - |
| 30.06.2025 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 27.06.2025 | 20,60 | 20,70 | 20,40 | 20,60 | 0,98% | - |
| 26.06.2025 | 20,40 | 20,60 | 20,40 | 20,40 | -0,49% | - |
| 25.06.2025 | 20,60 | 20,90 | 20,40 | 20,50 | 0,49% | - |
| 24.06.2025 | 19,65 | 20,60 | 19,50 | 20,40 | 4,35% | - |
| 23.06.2025 | 19,35 | 19,60 | 19,25 | 19,55 | 1,03% | - |
| 20.06.2025 | 19,50 | 19,70 | 19,25 | 19,35 | -0,77% | - |
| 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% | - |