20,190€
-1,70%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 20,29 | 20,31 | 20,09 | 20,20 | -0,30% | 55,00 |
| 29.05.2025 | 20,62 | 20,73 | 20,18 | 20,26 | -0,54% | - |
| 28.05.2025 | 20,42 | 20,44 | 20,27 | 20,37 | -0,37% | 207,00 |
| 27.05.2025 | 20,39 | 20,55 | 20,35 | 20,44 | 0,10% | - |
| 26.05.2025 | 20,22 | 20,47 | 20,16 | 20,42 | 2,43% | 620,00 |
| 23.05.2025 | 20,52 | 20,82 | 19,71 | 19,94 | -2,85% | 100,00 |
| 22.05.2025 | 20,88 | 21,00 | 20,35 | 20,52 | -1,44% | 1.345,00 |
| 21.05.2025 | 21,23 | 21,33 | 20,79 | 20,82 | -2,32% | 1.052,00 |
| 20.05.2025 | 21,15 | 21,39 | 21,11 | 21,32 | 0,35% | - |
| 19.05.2025 | 21,50 | 21,54 | 21,20 | 21,24 | -1,67% | - |
| 16.05.2025 | 21,69 | 21,98 | 21,46 | 21,60 | -0,39% | - |
| 15.05.2025 | 21,38 | 21,77 | 21,32 | 21,69 | 1,07% | - |
| 14.05.2025 | 21,66 | 21,87 | 21,42 | 21,46 | -0,81% | - |
| 13.05.2025 | 21,84 | 22,15 | 21,57 | 21,63 | -1,07% | 40,00 |
| 12.05.2025 | 21,23 | 22,49 | 21,23 | 21,87 | -0,14% | 147,00 |
| 09.05.2025 | 21,52 | 21,97 | 21,52 | 21,90 | 2,00% | - |
| 08.05.2025 | 21,35 | 21,55 | 21,13 | 21,47 | 0,89% | 30,00 |
| 07.05.2025 | 21,73 | 21,85 | 21,13 | 21,28 | -0,28% | 140,00 |
| 06.05.2025 | 21,66 | 22,49 | 21,30 | 21,34 | -6,01% | 154,00 |
| 05.05.2025 | 22,79 | 22,90 | 22,39 | 22,70 | -0,13% | 60,00 |
| 02.05.2025 | 22,28 | 22,91 | 22,11 | 22,73 | 1,41% | - |
| 30.04.2025 | 22,41 | 22,52 | 22,03 | 22,42 | 1,84% | - |
| 29.04.2025 | 22,15 | 22,37 | 22,00 | 22,01 | -0,77% | 269,00 |
| 28.04.2025 | 21,90 | 22,38 | 21,90 | 22,18 | 0,43% | 201,00 |
| 25.04.2025 | 21,76 | 22,18 | 21,74 | 22,09 | 1,68% | - |
| 24.04.2025 | 21,60 | 21,81 | 21,54 | 21,72 | 0,32% | - |
| 23.04.2025 | 21,38 | 21,89 | 21,26 | 21,65 | 2,22% | 84,00 |
| 22.04.2025 | 20,44 | 21,30 | 20,44 | 21,18 | 1,78% | - |
| 17.04.2025 | 21,19 | 21,26 | 20,76 | 20,81 | -0,74% | 25,00 |
| 16.04.2025 | 20,84 | 21,20 | 20,83 | 20,97 | -1,02% | 30,00 |
| 15.04.2025 | 20,95 | 21,38 | 20,94 | 21,18 | 1,00% | 100,00 |
| 14.04.2025 | 20,49 | 21,20 | 20,46 | 20,97 | 1,26% | 220,00 |
| 11.04.2025 | 20,54 | 20,84 | 19,83 | 20,71 | 1,74% | 84,00 |
| 10.04.2025 | 21,66 | 24,62 | 19,85 | 20,36 | -6,61% | 350,00 |
| 09.04.2025 | 19,62 | 21,99 | 19,44 | 21,80 | 10,33% | 45,00 |
| 08.04.2025 | 20,46 | 20,79 | 19,60 | 19,76 | -1,54% | 50,00 |
| 07.04.2025 | 19,05 | 21,13 | 16,90 | 20,07 | 0,31% | 30,00 |
| 04.04.2025 | 21,64 | 21,98 | 19,99 | 20,00 | -7,65% | 25,00 |
| 03.04.2025 | 22,56 | 22,96 | 21,65 | 21,66 | -5,50% | 127,00 |
| 02.04.2025 | 23,37 | 23,38 | 22,71 | 22,92 | -2,07% | 1.275,00 |
| 01.04.2025 | 23,47 | 23,84 | 23,33 | 23,41 | -0,47% | 15,00 |
| 31.03.2025 | 23,50 | 23,60 | 23,12 | 23,52 | -0,93% | 132,00 |
| 28.03.2025 | 23,76 | 24,26 | 23,69 | 23,74 | -0,63% | - |
| 27.03.2025 | 23,31 | 23,95 | 23,25 | 23,89 | 2,23% | - |
| 26.03.2025 | 23,64 | 23,74 | 23,37 | 23,37 | -1,23% | 70,00 |
| 25.03.2025 | 23,58 | 23,88 | 23,56 | 23,66 | 0,17% | 25,00 |
| 24.03.2025 | 23,75 | 23,81 | 23,42 | 23,62 | 0,08% | - |
| 21.03.2025 | 23,79 | 23,82 | 23,44 | 23,60 | -1,03% | - |
| 20.03.2025 | 24,48 | 24,58 | 23,78 | 23,84 | -2,85% | - |
| 19.03.2025 | 24,10 | 24,62 | 24,02 | 24,54 | 1,83% | 25,00 |
| 18.03.2025 | 24,59 | 24,71 | 24,08 | 24,10 | -1,99% | 1.853,00 |
| 17.03.2025 | 24,48 | 24,73 | 24,43 | 24,59 | -0,22% | - |
| 14.03.2025 | 24,26 | 24,66 | 24,14 | 24,65 | 2,28% | 50,00 |
| 13.03.2025 | 24,51 | 24,66 | 24,02 | 24,10 | -1,85% | 933,00 |
| 12.03.2025 | 24,55 | 24,65 | 24,35 | 24,55 | 0,16% | - |
| 11.03.2025 | 24,96 | 25,11 | 24,20 | 24,51 | -0,87% | 305,00 |
| 10.03.2025 | 25,29 | 25,32 | 24,59 | 24,73 | -2,77% | - |
| 07.03.2025 | 24,96 | 25,49 | 24,96 | 25,43 | 1,64% | - |
| 06.03.2025 | 25,28 | 25,35 | 24,83 | 25,02 | -0,62% | 148,00 |
| 05.03.2025 | 25,22 | 25,47 | 24,98 | 25,18 | 0,48% | 40,00 |
| 04.03.2025 | 25,13 | 25,24 | 24,96 | 25,06 | -0,20% | 50,00 |
| 03.03.2025 | 25,09 | 25,40 | 24,77 | 25,11 | 0,32% | 400,00 |
| 28.02.2025 | 24,96 | 25,18 | 24,72 | 25,03 | -0,32% | - |
| 27.02.2025 | 25,79 | 25,79 | 25,09 | 25,11 | -2,35% | - |
| 26.02.2025 | 25,48 | 25,75 | 25,41 | 25,71 | 1,12% | 948,00 |
| 25.02.2025 | 25,29 | 25,46 | 25,08 | 25,43 | 2,44% | - |
| 24.02.2025 | 24,64 | 24,98 | 24,45 | 24,82 | 1,55% | 60,00 |
| 21.02.2025 | 23,94 | 24,44 | 23,80 | 24,44 | 2,24% | 129,00 |
| 20.02.2025 | 24,40 | 24,54 | 23,76 | 23,91 | -0,75% | 1.439,00 |
| 19.02.2025 | 26,06 | 26,09 | 23,51 | 24,09 | -11,27% | 2.168,00 |
| 18.02.2025 | 26,95 | 27,29 | 26,86 | 27,15 | 0,54% | 105,00 |
| 17.02.2025 | 26,85 | 27,20 | 26,84 | 27,00 | 0,54% | 379,00 |
| 14.02.2025 | 27,59 | 27,68 | 26,82 | 26,86 | -2,52% | - |
| 13.02.2025 | 26,86 | 27,63 | 26,73 | 27,55 | 1,34% | - |
| 12.02.2025 | 27,07 | 27,19 | 26,88 | 27,19 | 0,70% | - |
| 11.02.2025 | 26,74 | 27,01 | 26,30 | 27,00 | 0,80% | - |
| 10.02.2025 | 26,48 | 26,84 | 26,31 | 26,78 | 1,38% | 470,00 |
| 07.02.2025 | 26,38 | 26,77 | 26,34 | 26,42 | -0,21% | 440,00 |
| 06.02.2025 | 26,54 | 26,95 | 26,41 | 26,47 | 0,38% | 103,00 |
| 05.02.2025 | 25,82 | 26,41 | 25,79 | 26,37 | 1,80% | 100,00 |
| 04.02.2025 | 26,11 | 26,17 | 25,84 | 25,91 | -0,54% | 100,00 |
| 03.02.2025 | 26,07 | 26,36 | 26,00 | 26,05 | -2,43% | 15,00 |
| 31.01.2025 | 26,91 | 27,11 | 26,56 | 26,70 | -0,74% | - |
| 30.01.2025 | 26,40 | 26,96 | 26,14 | 26,90 | 2,17% | - |
| 29.01.2025 | 26,29 | 26,47 | 25,91 | 26,33 | 1,11% | 25,00 |
| 28.01.2025 | 25,94 | 26,38 | 25,90 | 26,04 | 0,08% | 90,00 |
| 27.01.2025 | 25,25 | 26,14 | 25,15 | 26,02 | 1,62% | 100,00 |
| 24.01.2025 | 25,78 | 25,97 | 25,42 | 25,60 | -0,62% | 40,00 |
| 23.01.2025 | 25,36 | 25,78 | 25,22 | 25,76 | 1,54% | 30,00 |
| 22.01.2025 | 25,50 | 25,92 | 25,36 | 25,37 | -0,63% | 522,00 |
| 21.01.2025 | 25,08 | 25,59 | 25,05 | 25,53 | 1,51% | - |
| 20.01.2025 | 25,01 | 25,41 | 24,95 | 25,15 | 0,28% | - |
| 17.01.2025 | 25,04 | 25,20 | 24,73 | 25,08 | 0,34% | 94,00 |
| 16.01.2025 | 24,80 | 25,12 | 24,75 | 25,00 | 1,32% | 195,00 |
| 15.01.2025 | 24,27 | 24,75 | 24,27 | 24,67 | 1,59% | - |
| 14.01.2025 | 25,10 | 25,27 | 24,15 | 24,29 | -3,15% | - |
| 13.01.2025 | 25,07 | 25,27 | 24,93 | 25,08 | -0,79% | 237,00 |
| 10.01.2025 | 24,79 | 25,56 | 24,78 | 25,28 | 1,71% | 489,00 |
| 09.01.2025 | 24,51 | 24,99 | 24,43 | 24,85 | 1,02% | 210,00 |
| 08.01.2025 | 24,56 | 24,89 | 24,41 | 24,60 | 0,29% | - |