31,355€
2,08%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 30,72 | 31,36 | 30,72 | 31,36 | 2,08% | - |
| 16.12.2021 | 30,23 | 31,24 | 30,23 | 30,72 | 1,60% | - |
| 15.12.2021 | 30,61 | 30,61 | 30,08 | 30,23 | -2,13% | - |
| 14.12.2021 | 30,31 | 30,89 | 30,31 | 30,89 | 1,94% | - |
| 13.12.2021 | 30,44 | 30,55 | 30,30 | 30,30 | -1,09% | - |
| 10.12.2021 | 31,09 | 31,09 | 30,30 | 30,64 | -1,45% | - |
| 09.12.2021 | 31,09 | 31,09 | 31,09 | 31,09 | 0,00% | - |
| 08.12.2021 | 30,91 | 31,13 | 30,91 | 31,09 | 0,58% | - |
| 07.12.2021 | 30,85 | 30,91 | 30,85 | 30,91 | 0,59% | - |
| 06.12.2021 | 30,73 | 30,73 | 30,73 | 30,73 | 0,00% | - |
| 03.12.2021 | 30,77 | 30,77 | 30,73 | 30,73 | -0,94% | - |
| 02.12.2021 | 31,02 | 31,02 | 31,02 | 31,02 | 0,00% | - |
| 01.12.2021 | 31,28 | 31,28 | 31,02 | 31,02 | -0,82% | - |
| 30.11.2021 | 34,03 | 34,03 | 31,28 | 31,28 | -8,10% | - |
| 29.11.2021 | 34,03 | 34,03 | 34,03 | 34,03 | 0,00% | - |
| 26.11.2021 | 34,03 | 34,03 | 34,03 | 34,03 | 0,00% | - |
| 25.11.2021 | 34,03 | 34,03 | 34,03 | 34,03 | 0,00% | - |
| 24.11.2021 | 34,03 | 34,03 | 34,03 | 34,03 | -0,11% | - |
| 23.11.2021 | 34,49 | 34,49 | 34,07 | 34,07 | -2,50% | - |
| 22.11.2021 | 37,06 | 37,06 | 34,94 | 34,94 | -6,63% | - |
| 19.11.2021 | 37,78 | 37,78 | 37,37 | 37,42 | -0,95% | - |
| 18.11.2021 | 37,78 | 37,78 | 37,78 | 37,78 | 2,25% | - |
| 17.11.2021 | 36,96 | 37,01 | 36,95 | 36,95 | -0,02% | - |
| 16.11.2021 | 0,00 | 36,96 | 0,00 | 36,96 | -1,94% | - |
| 15.11.2021 | 0,00 | 38,61 | 0,00 | 37,69 | -9,50% | - |
| 12.11.2021 | 41,65 | 41,65 | 41,65 | 41,65 | 0,00% | - |
| 11.11.2021 | 41,49 | 41,65 | 41,49 | 41,65 | 0,38% | - |
| 10.11.2021 | 41,41 | 41,49 | 41,41 | 41,49 | 0,19% | - |
| 09.11.2021 | 41,35 | 41,41 | 41,35 | 41,41 | -0,04% | - |
| 08.11.2021 | 41,31 | 41,43 | 41,31 | 41,43 | 0,29% | - |
| 05.11.2021 | 0,00 | 41,33 | 0,00 | 41,31 | 0,63% | - |
| 04.11.2021 | 41,05 | 41,05 | 41,05 | 41,05 | 0,00% | - |
| 03.11.2021 | 41,05 | 41,05 | 41,05 | 41,05 | -0,02% | - |
| 02.11.2021 | 41,15 | 41,29 | 41,05 | 41,05 | 0,54% | - |
| 01.11.2021 | 0,00 | 40,85 | 0,00 | 40,83 | 0,31% | - |
| 29.10.2021 | 40,47 | 40,71 | 40,44 | 40,71 | 0,49% | - |
| 28.10.2021 | 40,83 | 40,83 | 40,51 | 40,51 | -0,80% | - |
| 27.10.2021 | 41,31 | 41,31 | 40,67 | 40,83 | -0,87% | - |
| 26.10.2021 | 41,29 | 41,29 | 41,11 | 41,19 | -0,39% | - |
| 25.10.2021 | 41,31 | 41,41 | 41,22 | 41,35 | 0,12% | - |
| 22.10.2021 | 40,96 | 41,30 | 40,94 | 41,30 | 1,32% | - |
| 21.10.2021 | 40,22 | 40,76 | 40,22 | 40,76 | 1,33% | - |
| 20.10.2021 | 38,60 | 40,23 | 38,60 | 40,23 | 4,41% | - |
| 19.10.2021 | 36,77 | 38,53 | 36,69 | 38,53 | 3,80% | - |
| 18.10.2021 | 37,95 | 38,09 | 37,00 | 37,12 | -2,85% | - |
| 15.10.2021 | 37,75 | 38,20 | 37,74 | 38,20 | 1,79% | - |
| 14.10.2021 | 37,62 | 37,62 | 37,46 | 37,53 | -0,15% | - |
| 13.10.2021 | 37,41 | 37,61 | 37,41 | 37,59 | 0,00% | - |
| 12.10.2021 | 37,24 | 37,39 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 37,36 | 38,13 | 37,36 | 38,02 | 1,63% | - |
| 08.10.2021 | 37,40 | 37,45 | 37,40 | 37,41 | 0,05% | - |
| 07.10.2021 | 36,60 | 37,40 | 36,57 | 37,40 | 3,19% | - |
| 06.10.2021 | 37,49 | 37,49 | 36,24 | 36,24 | -3,32% | - |
| 05.10.2021 | 37,38 | 37,49 | 37,34 | 37,49 | 0,21% | - |
| 04.10.2021 | 37,42 | 37,42 | 37,41 | 37,41 | -6,96% | - |
| 10.09.2021 | 40,38 | 40,38 | 40,13 | 40,21 | -0,43% | - |
| 09.09.2021 | 40,26 | 40,38 | 39,92 | 40,38 | 0,32% | - |
| 08.09.2021 | 39,83 | 41,40 | 39,83 | 40,25 | 1,05% | - |
| 07.09.2021 | 40,65 | 40,65 | 39,83 | 39,83 | -2,40% | - |
| 06.09.2021 | 40,14 | 40,97 | 40,14 | 40,81 | 2,36% | - |
| 03.09.2021 | 39,61 | 40,47 | 39,61 | 39,87 | -0,85% | - |
| 02.09.2021 | 39,24 | 40,21 | 39,24 | 40,21 | 1,14% | - |
| 01.09.2021 | 39,31 | 40,37 | 39,31 | 39,76 | 1,89% | - |
| 31.08.2021 | 38,10 | 39,02 | 38,10 | 39,02 | 2,42% | - |
| 30.08.2021 | 38,28 | 38,32 | 38,08 | 38,10 | -0,48% | - |
| 27.08.2021 | 38,23 | 38,29 | 38,23 | 38,28 | -0,01% | - |
| 26.08.2021 | 38,45 | 38,45 | 38,26 | 38,28 | -0,42% | - |
| 25.08.2021 | 38,50 | 38,50 | 38,43 | 38,45 | -0,37% | - |
| 24.08.2021 | 38,37 | 38,59 | 38,37 | 38,59 | 1,13% | - |
| 23.08.2021 | 38,09 | 38,16 | 38,08 | 38,16 | 0,45% | - |
| 20.08.2021 | 37,78 | 38,10 | 37,73 | 37,99 | 0,13% | - |
| 19.08.2021 | 37,94 | 37,94 | 37,94 | 37,94 | -0,02% | - |
| 18.08.2021 | 37,82 | 37,95 | 37,80 | 37,95 | 0,11% | - |
| 17.08.2021 | 37,75 | 37,91 | 37,75 | 37,91 | 0,42% | - |
| 16.08.2021 | 37,90 | 37,93 | 37,68 | 37,75 | -0,41% | - |
| 13.08.2021 | 37,90 | 37,90 | 37,90 | 37,90 | 0,00% | - |
| 12.08.2021 | 37,88 | 37,91 | 37,80 | 37,90 | -0,15% | - |
| 11.08.2021 | 38,31 | 38,31 | 37,96 | 37,96 | -0,90% | - |
| 10.08.2021 | 38,06 | 38,31 | 38,04 | 38,31 | 0,66% | - |
| 09.08.2021 | 37,69 | 38,07 | 37,69 | 38,05 | 0,97% | - |
| 06.08.2021 | 37,45 | 37,69 | 37,45 | 37,69 | 0,62% | - |
| 05.08.2021 | 37,49 | 37,59 | 37,46 | 37,46 | 0,25% | - |
| 04.08.2021 | 38,97 | 38,97 | 37,17 | 37,36 | -4,12% | - |
| 03.08.2021 | 39,00 | 39,03 | 38,97 | 38,97 | 0,00% | - |
| 02.08.2021 | 38,93 | 39,07 | 38,87 | 38,97 | 0,08% | - |
| 30.07.2021 | 38,54 | 39,00 | 38,54 | 38,94 | 1,04% | - |
| 29.07.2021 | 38,61 | 38,61 | 38,54 | 38,54 | -0,22% | - |
| 28.07.2021 | 38,59 | 38,64 | 38,59 | 38,63 | -1,74% | - |
| 27.07.2021 | 40,03 | 40,03 | 39,31 | 39,31 | -1,79% | - |
| 26.07.2021 | 40,03 | 40,03 | 40,03 | 40,03 | -0,10% | - |
| 23.07.2021 | 40,07 | 40,07 | 40,07 | 40,07 | 0,00% | - |
| 22.07.2021 | 38,96 | 40,11 | 38,96 | 40,07 | 2,85% | - |
| 21.07.2021 | 38,96 | 38,96 | 38,96 | 38,96 | 0,00% | - |
| 20.07.2021 | 38,94 | 38,99 | 38,94 | 38,96 | 0,05% | - |
| 19.07.2021 | 39,21 | 39,21 | 38,94 | 38,94 | -0,36% | - |
| 16.07.2021 | 39,23 | 39,23 | 39,05 | 39,08 | -0,89% | - |
| 15.07.2021 | 39,43 | 39,43 | 39,43 | 39,43 | -0,50% | - |
| 14.07.2021 | 39,63 | 39,63 | 39,63 | 39,63 | -0,01% | - |
| 13.07.2021 | 39,63 | 39,63 | 39,63 | 39,63 | 0,01% | - |
| 12.07.2021 | 39,48 | 39,64 | 39,29 | 39,63 | -1,31% | - |