21,900€
3,30%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,80 | 22,10 | 21,70 | 22,10 | 1,84% | - |
| 24.04.2025 | 21,60 | 22,00 | 20,30 | 21,70 | 0,46% | - |
| 23.04.2025 | 21,00 | 21,80 | 21,00 | 21,60 | 2,37% | - |
| 22.04.2025 | 20,40 | 21,30 | 20,40 | 21,10 | 1,93% | - |
| 17.04.2025 | 21,20 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 16.04.2025 | 21,00 | 21,20 | 18,90 | 20,90 | -0,95% | - |
| 15.04.2025 | 20,60 | 21,70 | 20,60 | 21,10 | 0,96% | - |
| 14.04.2025 | 20,50 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 11.04.2025 | 20,60 | 20,80 | 18,15 | 20,70 | 2,22% | - |
| 10.04.2025 | 21,70 | 22,90 | 18,95 | 20,25 | -6,68% | - |
| 09.04.2025 | 19,65 | 21,90 | 19,45 | 21,70 | 9,87% | - |
| 08.04.2025 | 20,40 | 20,70 | 19,65 | 19,75 | -1,00% | - |
| 07.04.2025 | 19,05 | 21,10 | 18,95 | 19,95 | -0,99% | - |
| 04.04.2025 | 21,70 | 22,20 | 19,45 | 20,15 | -7,14% | - |
| 03.04.2025 | 22,60 | 22,90 | 21,60 | 21,70 | -4,82% | - |
| 02.04.2025 | 23,40 | 23,90 | 22,70 | 22,80 | -2,56% | - |
| 01.04.2025 | 23,50 | 23,80 | 23,30 | 23,40 | -0,43% | - |
| 31.03.2025 | 23,50 | 23,60 | 23,10 | 23,50 | -4,86% | - |
| 28.03.2025 | 23,80 | 26,40 | 23,50 | 24,70 | 4,66% | - |
| 27.03.2025 | 23,40 | 26,60 | 23,20 | 23,60 | -0,42% | - |
| 26.03.2025 | 23,20 | 24,60 | 22,80 | 23,70 | 1,28% | - |
| 25.03.2025 | 23,20 | 23,80 | 23,20 | 23,40 | -1,27% | - |
| 24.03.2025 | 23,80 | 24,60 | 23,10 | 23,70 | 1,28% | - |
| 21.03.2025 | 23,40 | 25,00 | 23,10 | 23,40 | -2,50% | - |
| 20.03.2025 | 24,40 | 26,70 | 23,20 | 24,00 | -2,04% | - |
| 19.03.2025 | 24,10 | 24,90 | 22,95 | 24,50 | 1,66% | - |
| 18.03.2025 | 24,60 | 26,50 | 23,40 | 24,10 | 0,42% | - |
| 17.03.2025 | 24,50 | 24,90 | 23,00 | 24,00 | 0,00% | - |
| 14.03.2025 | 24,20 | 26,80 | 24,00 | 24,00 | -0,83% | - |
| 13.03.2025 | 24,00 | 25,10 | 23,10 | 24,20 | 0,83% | - |
| 12.03.2025 | 24,60 | 24,85 | 22,95 | 24,00 | 0,00% | - |
| 11.03.2025 | 25,00 | 25,10 | 24,00 | 24,00 | -0,83% | - |
| 10.03.2025 | 25,00 | 25,30 | 24,20 | 24,20 | -4,72% | - |
| 07.03.2025 | 25,00 | 25,50 | 23,70 | 25,40 | 1,20% | - |
| 06.03.2025 | 25,30 | 25,30 | 24,10 | 25,10 | -0,40% | - |
| 05.03.2025 | 25,20 | 25,40 | 25,00 | 25,20 | 0,80% | - |
| 04.03.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 03.03.2025 | 25,10 | 25,40 | 24,80 | 25,20 | 0,40% | - |
| 28.02.2025 | 24,80 | 25,20 | 24,40 | 25,10 | 0,40% | - |
| 27.02.2025 | 25,80 | 25,80 | 24,60 | 25,00 | -2,34% | - |
| 26.02.2025 | 25,40 | 25,70 | 25,40 | 25,60 | 0,79% | - |
| 25.02.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | - |
| 24.02.2025 | 24,50 | 25,00 | 24,40 | 24,80 | 1,64% | - |
| 21.02.2025 | 24,00 | 24,40 | 23,80 | 24,40 | 2,52% | - |
| 20.02.2025 | 24,40 | 25,10 | 23,70 | 23,80 | -0,83% | - |
| 19.02.2025 | 24,20 | 25,90 | 23,50 | 24,00 | -11,44% | - |
| 18.02.2025 | 27,00 | 27,20 | 26,80 | 27,10 | 0,37% | - |
| 17.02.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | - |
| 14.02.2025 | 27,60 | 27,70 | 26,80 | 26,80 | -2,19% | - |
| 13.02.2025 | 26,80 | 27,60 | 26,70 | 27,40 | 0,74% | - |
| 12.02.2025 | 27,00 | 27,20 | 26,50 | 27,20 | 0,74% | - |
| 11.02.2025 | 26,80 | 27,00 | 26,30 | 27,00 | 0,75% | - |
| 10.02.2025 | 26,40 | 26,80 | 26,30 | 26,80 | 1,52% | - |
| 07.02.2025 | 26,40 | 26,80 | 25,60 | 26,40 | 0,00% | - |
| 06.02.2025 | 26,60 | 27,00 | 25,90 | 26,40 | 0,38% | - |
| 05.02.2025 | 25,80 | 26,40 | 25,80 | 26,30 | 1,54% | - |
| 04.02.2025 | 26,20 | 26,20 | 25,80 | 25,90 | -0,38% | - |
| 03.02.2025 | 26,00 | 26,60 | 26,00 | 26,00 | -1,89% | - |
| 31.01.2025 | 26,90 | 27,50 | 25,80 | 26,50 | -1,85% | - |
| 30.01.2025 | 26,40 | 27,00 | 26,20 | 27,00 | 3,05% | 1.404,00 |
| 29.01.2025 | 26,20 | 26,40 | 25,90 | 26,20 | 0,38% | - |
| 28.01.2025 | 25,90 | 26,30 | 25,90 | 26,10 | 0,38% | - |
| 27.01.2025 | 25,20 | 26,10 | 25,20 | 26,00 | 1,56% | - |
| 24.01.2025 | 25,80 | 26,00 | 25,40 | 25,60 | -0,78% | - |
| 23.01.2025 | 25,40 | 25,80 | 25,20 | 25,80 | 2,38% | - |
| 22.01.2025 | 25,20 | 25,90 | 25,20 | 25,20 | -1,18% | - |
| 21.01.2025 | 25,10 | 25,60 | 25,10 | 25,50 | 0,79% | - |
| 20.01.2025 | 25,10 | 25,40 | 25,00 | 25,30 | 0,80% | - |
| 17.01.2025 | 25,00 | 25,20 | 24,70 | 25,10 | 0,40% | - |
| 16.01.2025 | 24,80 | 25,10 | 24,60 | 25,00 | 1,21% | - |
| 15.01.2025 | 24,30 | 24,70 | 24,20 | 24,70 | 2,07% | - |
| 14.01.2025 | 25,10 | 25,70 | 24,10 | 24,20 | -3,20% | - |
| 13.01.2025 | 25,10 | 25,30 | 24,80 | 25,00 | -0,79% | - |
| 10.01.2025 | 24,60 | 25,60 | 24,60 | 25,20 | 1,61% | - |
| 09.01.2025 | 24,20 | 25,20 | 24,20 | 24,80 | 0,81% | - |
| 08.01.2025 | 24,60 | 24,80 | 24,40 | 24,60 | 0,41% | - |
| 07.01.2025 | 24,50 | 24,80 | 24,40 | 24,50 | 0,00% | - |
| 06.01.2025 | 24,30 | 24,70 | 24,10 | 24,50 | 0,41% | - |
| 03.01.2025 | 24,40 | 24,50 | 24,20 | 24,40 | 0,41% | - |
| 02.01.2025 | 24,40 | 24,60 | 24,30 | 24,30 | -0,41% | - |
| 30.12.2024 | 24,40 | 24,60 | 24,40 | 24,40 | -0,41% | - |
| 27.12.2024 | 24,00 | 24,80 | 24,00 | 24,50 | 0,41% | - |
| 23.12.2024 | 23,90 | 24,40 | 23,90 | 24,40 | 1,24% | - |
| 20.12.2024 | 24,10 | 24,20 | 23,90 | 24,10 | 0,00% | 90,00 |
| 19.12.2024 | 23,70 | 24,20 | 23,60 | 24,10 | 1,26% | 825,00 |
| 18.12.2024 | 23,60 | 24,50 | 23,60 | 23,80 | 0,00% | - |
| 17.12.2024 | 24,40 | 24,50 | 23,40 | 23,80 | -2,46% | 34,00 |
| 16.12.2024 | 24,50 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 13.12.2024 | 24,50 | 24,70 | 24,50 | 24,60 | 0,41% | - |
| 12.12.2024 | 24,70 | 24,90 | 24,40 | 24,50 | -1,21% | - |
| 11.12.2024 | 24,90 | 25,00 | 24,70 | 24,80 | -0,80% | - |
| 10.12.2024 | 24,90 | 25,20 | 24,80 | 25,00 | 0,40% | - |
| 09.12.2024 | 24,70 | 25,10 | 24,60 | 24,90 | 0,40% | - |
| 06.12.2024 | 24,40 | 24,90 | 24,40 | 24,80 | 0,00% | 300,00 |
| 05.12.2024 | 24,80 | 25,00 | 24,60 | 24,80 | -0,80% | - |
| 04.12.2024 | 25,10 | 25,20 | 24,90 | 25,00 | -0,40% | - |
| 03.12.2024 | 25,40 | 26,40 | 25,00 | 25,10 | -1,95% | - |
| 02.12.2024 | 25,70 | 25,80 | 25,30 | 25,60 | 0,00% | - |
| 29.11.2024 | 25,60 | 26,00 | 25,20 | 25,60 | -1,16% | - |
| 28.11.2024 | 25,20 | 26,20 | 25,20 | 25,90 | 0,78% | - |