23,300€
1,30%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,80 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 19.10.2026 | 22,90 | 23,20 | 22,90 | 23,00 | 0,88% | - |
| 16.10.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 15.10.2026 | 22,50 | 22,60 | 22,20 | 22,50 | 0,90% | - |
| 14.10.2026 | 22,30 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 13.10.2026 | 22,30 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 12.10.2026 | 21,70 | 22,20 | 21,60 | 22,10 | 2,31% | - |
| 09.10.2026 | 21,70 | 22,00 | 21,40 | 21,60 | 0,00% | - |
| 08.10.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 07.10.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 06.10.2026 | 21,30 | 21,80 | 21,30 | 21,40 | 0,00% | - |
| 05.10.2026 | 21,20 | 21,40 | 21,10 | 21,40 | 1,42% | - |
| 02.10.2026 | 21,30 | 21,40 | 21,10 | 21,10 | -2,76% | - |
| 01.10.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 30.09.2026 | 22,00 | 22,00 | 21,50 | 21,60 | -0,92% | - |
| 29.09.2026 | 21,90 | 22,20 | 21,70 | 21,80 | 0,46% | - |
| 28.09.2026 | 21,70 | 22,00 | 21,70 | 21,70 | -0,91% | - |
| 25.09.2026 | 21,50 | 22,00 | 21,50 | 21,90 | 1,86% | - |
| 24.09.2026 | 21,50 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 23.09.2026 | 22,00 | 22,00 | 21,70 | 21,70 | -0,46% | - |
| 22.09.2026 | 21,70 | 21,90 | 21,70 | 21,80 | 0,46% | - |
| 21.09.2026 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 18.09.2026 | 21,50 | 21,70 | 21,50 | 21,50 | -0,46% | - |
| 17.09.2026 | 21,80 | 21,80 | 21,50 | 21,60 | 0,00% | - |
| 16.09.2026 | 21,60 | 21,80 | 21,50 | 21,60 | 0,47% | - |
| 15.09.2026 | 21,80 | 21,80 | 21,50 | 21,50 | 0,47% | - |
| 14.09.2026 | 21,20 | 21,50 | 21,20 | 21,40 | 0,00% | - |
| 11.09.2026 | 21,30 | 21,40 | 21,30 | 21,40 | -0,93% | - |
| 10.09.2026 | 21,70 | 21,70 | 21,40 | 21,60 | -1,37% | - |
| 09.09.2026 | 21,80 | 21,90 | 21,80 | 21,90 | -0,90% | - |
| 08.09.2026 | 22,20 | 22,20 | 22,00 | 22,10 | -1,34% | - |
| 07.09.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | - |
| 04.09.2026 | 22,40 | 22,50 | 22,30 | 22,40 | 0,45% | - |
| 03.09.2026 | 22,80 | 22,90 | 22,00 | 22,30 | -2,62% | - |
| 02.09.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 0,44% | - |
| 01.09.2026 | 22,90 | 22,90 | 22,70 | 22,80 | -0,44% | - |
| 31.08.2026 | 22,90 | 23,10 | 22,80 | 22,90 | -0,87% | - |
| 28.08.2026 | 23,30 | 23,40 | 23,00 | 23,10 | -0,86% | - |
| 27.08.2026 | 23,30 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 26.08.2026 | 23,50 | 23,60 | 23,30 | 23,30 | -1,69% | - |
| 25.08.2026 | 23,60 | 23,80 | 23,60 | 23,70 | 0,00% | - |
| 24.08.2026 | 23,50 | 23,80 | 23,50 | 23,70 | 0,42% | - |
| 21.08.2026 | 23,60 | 23,80 | 23,30 | 23,60 | -0,42% | 60,00 |
| 20.08.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 0,42% | - |
| 19.08.2026 | 23,40 | 23,60 | 23,30 | 23,60 | 2,16% | - |
| 18.08.2026 | 23,20 | 23,20 | 23,00 | 23,10 | -0,86% | - |
| 17.08.2026 | 23,60 | 23,70 | 23,30 | 23,30 | -2,51% | - |
| 14.08.2026 | 23,80 | 24,10 | 23,70 | 23,90 | 3,02% | - |
| 12.08.2026 | 23,50 | 23,70 | 23,10 | 23,20 | -1,69% | - |
| 11.08.2026 | 23,50 | 23,80 | 23,30 | 23,60 | 1,72% | - |
| 10.08.2026 | 23,20 | 23,30 | 22,90 | 23,20 | 0,43% | - |
| 07.08.2026 | 22,90 | 23,40 | 22,90 | 23,10 | 0,87% | - |
| 06.08.2026 | 23,00 | 23,20 | 22,90 | 22,90 | 0,00% | - |
| 05.08.2026 | 23,00 | 23,10 | 22,70 | 22,90 | -0,43% | - |
| 04.08.2026 | 22,90 | 23,00 | 22,80 | 23,00 | 1,32% | - |
| 03.08.2026 | 22,70 | 23,30 | 22,30 | 22,70 | -2,16% | - |
| 31.07.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 0,87% | - |
| 30.07.2026 | 22,70 | 23,40 | 22,70 | 23,00 | 0,44% | - |
| 29.07.2026 | 22,40 | 23,00 | 22,20 | 22,90 | 9,57% | - |
| 28.07.2026 | 22,10 | 23,00 | 20,90 | 20,90 | -7,11% | - |
| 27.07.2026 | 23,10 | 23,90 | 22,20 | 22,50 | -2,60% | - |
| 24.07.2026 | 23,00 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 23.07.2026 | 22,90 | 23,10 | 22,60 | 22,90 | -1,72% | - |
| 22.07.2026 | 23,40 | 23,40 | 23,10 | 23,30 | -0,43% | - |
| 21.07.2026 | 23,40 | 23,70 | 23,40 | 23,40 | -1,27% | - |
| 20.07.2026 | 23,60 | 23,80 | 23,50 | 23,70 | 0,00% | - |
| 17.07.2026 | 23,50 | 24,00 | 23,50 | 23,70 | 0,42% | - |
| 16.07.2026 | 23,70 | 23,70 | 23,60 | 23,60 | 2,61% | - |
| 15.07.2026 | 23,00 | 23,00 | 22,90 | 23,00 | -1,29% | - |
| 14.07.2026 | 23,90 | 24,00 | 23,10 | 23,30 | -2,10% | - |
| 13.07.2026 | 24,00 | 24,00 | 23,40 | 23,80 | -0,83% | - |
| 10.07.2026 | 23,80 | 24,20 | 23,80 | 24,00 | -1,23% | - |
| 09.07.2026 | 24,20 | 24,30 | 24,10 | 24,30 | -0,41% | - |
| 08.07.2026 | 24,70 | 24,70 | 24,20 | 24,40 | -1,21% | - |
| 07.07.2026 | 24,50 | 25,00 | 24,40 | 24,70 | -1,20% | - |
| 06.07.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | - |
| 03.07.2026 | 24,50 | 24,50 | 24,20 | 24,40 | 1,24% | - |
| 02.07.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 1,26% | - |
| 30.06.2026 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 29.06.2026 | 23,80 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 26.06.2026 | 23,60 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 25.06.2026 | 23,50 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 24.06.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 23.06.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 22.06.2026 | 23,50 | 23,60 | 23,40 | 23,60 | 1,29% | - |
| 19.06.2026 | 23,40 | 23,40 | 23,20 | 23,30 | 1,75% | - |
| 18.06.2026 | 22,90 | 23,00 | 22,80 | 22,90 | -1,29% | - |
| 17.06.2026 | 23,10 | 23,40 | 23,10 | 23,20 | 0,00% | - |
| 16.06.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,43% | - |
| 15.06.2026 | 23,00 | 23,40 | 23,00 | 23,10 | 2,21% | - |
| 12.06.2026 | 22,50 | 23,00 | 22,40 | 22,60 | -1,31% | - |
| 10.06.2026 | 22,80 | 23,00 | 22,80 | 22,90 | 0,88% | - |
| 09.06.2026 | 22,40 | 22,80 | 22,40 | 22,70 | 1,34% | - |
| 08.06.2026 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 05.06.2026 | 22,20 | 22,50 | 22,20 | 22,40 | 2,75% | - |
| 03.06.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -4,80% | - |
| 01.06.2026 | 22,60 | 22,90 | 22,60 | 22,90 | 0,44% | - |
| 29.05.2026 | 22,90 | 22,90 | 22,80 | 22,80 | 0,44% | - |
| 28.05.2026 | 22,60 | 23,00 | 22,40 | 22,70 | -2,58% | - |
| 27.05.2026 | 23,20 | 23,30 | 23,20 | 23,30 | -1,69% | - |