25,800€
-4,44%
Echtzeit-Aktienkurs Koninklijke Philips NV
Bid:
Ask:
Aktienkurse zur Koninklijke Philips NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 27,00 | 27,20 | 26,60 | 27,00 | 1,50% | - |
| 11.02.2026 | 27,70 | 27,70 | 26,60 | 26,60 | -4,32% | - |
| 10.02.2026 | 24,80 | 28,10 | 24,70 | 27,80 | 13,01% | 500,00 |
| 06.02.2026 | 24,50 | 24,80 | 24,20 | 24,60 | 0,41% | - |
| 05.02.2026 | 25,00 | 25,00 | 24,40 | 24,50 | -1,21% | - |
| 04.02.2026 | 24,50 | 24,80 | 24,40 | 24,80 | 1,22% | - |
| 03.02.2026 | 24,50 | 24,80 | 24,40 | 24,50 | 2,08% | - |
| 02.02.2026 | 24,00 | 24,20 | 24,00 | 24,00 | -1,23% | - |
| 29.01.2026 | 24,30 | 24,60 | 24,20 | 24,30 | -1,22% | - |
| 21.01.2026 | 24,30 | 24,80 | 24,30 | 24,60 | 0,41% | - |
| 20.01.2026 | 24,50 | 24,50 | 24,30 | 24,50 | -2,00% | - |
| 19.01.2026 | 25,30 | 25,30 | 25,00 | 25,00 | -2,34% | - |
| 16.01.2026 | 26,00 | 26,20 | 25,40 | 25,60 | -1,54% | - |
| 15.01.2026 | 25,80 | 26,10 | 25,80 | 26,00 | 1,56% | - |
| 12.01.2026 | 25,40 | 25,80 | 25,40 | 25,60 | 0,39% | 400,00 |
| 09.01.2026 | 25,30 | 25,80 | 25,20 | 25,50 | 0,39% | - |
| 08.01.2026 | 24,90 | 25,40 | 24,80 | 25,40 | 3,67% | - |
| 07.01.2026 | 24,60 | 24,60 | 24,40 | 24,50 | 2,94% | - |
| 06.01.2026 | 23,90 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 05.01.2026 | 23,20 | 23,80 | 23,00 | 23,80 | 3,03% | - |
| 02.01.2026 | 23,20 | 23,40 | 23,00 | 23,10 | 0,43% | - |
| 30.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 1,77% | - |
| 29.12.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 22.12.2025 | 22,80 | 22,80 | 22,60 | 22,80 | 1,79% | - |
| 18.12.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | - |
| 17.12.2025 | 22,60 | 22,60 | 22,50 | 22,60 | -3,00% | - |
| 09.12.2025 | 23,00 | 23,40 | 23,00 | 23,30 | 0,43% | - |
| 08.12.2025 | 23,20 | 23,30 | 23,00 | 23,20 | 0,87% | - |
| 05.12.2025 | 22,80 | 23,00 | 22,70 | 23,00 | 2,68% | - |
| 04.12.2025 | 24,10 | 24,20 | 22,00 | 22,40 | -7,44% | - |
| 02.12.2025 | 24,40 | 24,50 | 24,20 | 24,20 | 0,00% | - |
| 01.12.2025 | 24,20 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 28.11.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 27.11.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 6,96% | - |
| 21.11.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -2,13% | - |
| 20.11.2025 | 23,40 | 23,50 | 23,40 | 23,50 | -2,08% | - |
| 18.11.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -2,44% | - |
| 14.11.2025 | 24,90 | 25,00 | 24,40 | 24,60 | -2,38% | - |
| 12.11.2025 | 25,40 | 25,40 | 25,00 | 25,20 | 3,28% | - |
| 10.11.2025 | 24,40 | 24,60 | 24,30 | 24,40 | 0,83% | - |
| 07.11.2025 | 24,40 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 06.11.2025 | 24,40 | 24,80 | 24,40 | 24,60 | 0,00% | - |
| 04.11.2025 | 23,60 | 24,60 | 23,40 | 24,60 | 3,36% | 2.500,00 |
| 31.10.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 30.10.2025 | 23,80 | 24,00 | 23,60 | 23,60 | -2,07% | - |
| 28.10.2025 | 24,80 | 25,00 | 24,10 | 24,10 | -3,21% | - |
| 27.10.2025 | 24,80 | 25,00 | 24,80 | 24,90 | 1,63% | - |
| 20.10.2025 | 24,40 | 24,60 | 24,20 | 24,50 | 0,82% | - |
| 17.10.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 2,10% | - |
| 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% | - |