24,940€
-3,15%
Echtzeit-Aktienkurs KONINKL. PHILIPS EO -,20
Bid:
Ask:
Aktienkurse zur KONINKL. PHILIPS EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.01.2025 | 24,43 | 24,88 | 24,43 | 24,53 | 0,14% | 100,00 |
| 06.01.2025 | 24,26 | 24,70 | 24,15 | 24,50 | 0,33% | 120,00 |
| 03.01.2025 | 24,39 | 24,51 | 24,20 | 24,42 | 0,25% | 80,00 |
| 02.01.2025 | 24,43 | 24,66 | 24,32 | 24,36 | -0,39% | 50,00 |
| 30.12.2024 | 24,48 | 24,57 | 24,42 | 24,45 | -0,37% | - |
| 27.12.2024 | 24,34 | 24,78 | 24,24 | 24,54 | 0,53% | 75,00 |
| 23.12.2024 | 24,05 | 24,49 | 23,97 | 24,41 | 1,62% | - |
| 20.12.2024 | 24,03 | 24,25 | 23,93 | 24,02 | -0,46% | 3.488,00 |
| 19.12.2024 | 23,84 | 24,22 | 23,62 | 24,13 | 1,26% | 100,00 |
| 18.12.2024 | 23,81 | 24,48 | 23,59 | 23,83 | 0,15% | 199,00 |
| 17.12.2024 | 24,40 | 24,47 | 23,79 | 23,80 | -2,58% | 100,00 |
| 16.12.2024 | 24,53 | 24,64 | 24,26 | 24,43 | -0,57% | 160,00 |
| 13.12.2024 | 24,52 | 24,70 | 24,49 | 24,57 | 0,22% | 60,00 |
| 12.12.2024 | 24,79 | 24,84 | 24,50 | 24,51 | -1,25% | 583,00 |
| 11.12.2024 | 24,89 | 25,04 | 24,69 | 24,82 | -0,20% | - |
| 10.12.2024 | 24,81 | 25,15 | 24,58 | 24,87 | 0,04% | - |
| 09.12.2024 | 24,73 | 25,01 | 24,67 | 24,86 | 0,24% | 25,00 |
| 06.12.2024 | 24,63 | 24,94 | 24,45 | 24,80 | 0,45% | 30,00 |
| 05.12.2024 | 25,00 | 25,12 | 24,58 | 24,69 | -1,26% | 155,00 |
| 04.12.2024 | 25,10 | 25,23 | 24,98 | 25,01 | -0,40% | 200,00 |
| 03.12.2024 | 25,60 | 25,68 | 25,07 | 25,11 | -1,88% | 75,00 |
| 02.12.2024 | 25,68 | 25,78 | 25,34 | 25,59 | -1,18% | 852,00 |
| 29.11.2024 | 25,78 | 25,90 | 25,46 | 25,89 | 0,15% | 379,00 |
| 28.11.2024 | 25,83 | 26,18 | 25,71 | 25,85 | 0,41% | 490,00 |
| 27.11.2024 | 25,66 | 25,88 | 25,58 | 25,75 | 0,23% | 975,00 |
| 26.11.2024 | 25,86 | 26,01 | 25,60 | 25,69 | -1,08% | 115,00 |
| 25.11.2024 | 25,48 | 26,02 | 25,39 | 25,97 | 2,35% | 100,00 |
| 22.11.2024 | 25,09 | 25,53 | 25,05 | 25,37 | 0,96% | - |
| 21.11.2024 | 24,96 | 25,16 | 24,80 | 25,13 | 0,62% | 355,00 |
| 20.11.2024 | 24,65 | 25,02 | 24,61 | 24,98 | 1,88% | - |
| 19.11.2024 | 24,56 | 24,79 | 24,21 | 24,52 | -0,06% | - |
| 18.11.2024 | 24,76 | 24,80 | 24,39 | 24,53 | -0,59% | 130,00 |
| 15.11.2024 | 24,50 | 24,72 | 24,32 | 24,68 | 0,43% | 100,00 |
| 14.11.2024 | 24,58 | 24,75 | 24,25 | 24,57 | -0,36% | 25,00 |
| 13.11.2024 | 24,54 | 24,72 | 24,36 | 24,66 | 0,37% | 300,00 |
| 12.11.2024 | 24,65 | 24,78 | 24,48 | 24,57 | -1,19% | 130,00 |
| 11.11.2024 | 24,86 | 25,09 | 24,79 | 24,87 | 0,30% | 25,00 |
| 08.11.2024 | 25,45 | 25,51 | 24,60 | 24,79 | -2,82% | 20,00 |
| 07.11.2024 | 24,76 | 25,65 | 24,35 | 25,51 | 3,26% | 3.020,00 |
| 06.11.2024 | 24,79 | 25,30 | 24,51 | 24,71 | -0,30% | 40,00 |
| 05.11.2024 | 25,05 | 25,24 | 24,74 | 24,78 | -0,74% | 210,00 |
| 04.11.2024 | 24,55 | 25,18 | 24,43 | 24,97 | 2,06% | 830,00 |
| 01.11.2024 | 24,17 | 24,75 | 24,14 | 24,46 | 1,01% | 190,00 |
| 31.10.2024 | 23,89 | 24,29 | 23,85 | 24,22 | 0,83% | 130,00 |
| 30.10.2024 | 24,89 | 24,92 | 23,81 | 24,02 | -3,46% | 545,00 |
| 29.10.2024 | 24,71 | 25,37 | 24,44 | 24,88 | 0,61% | 1.341,00 |
| 28.10.2024 | 27,70 | 27,70 | 24,17 | 24,73 | -15,93% | 3.150,00 |
| 25.10.2024 | 29,78 | 29,80 | 29,34 | 29,41 | -1,26% | 765,00 |
| 24.10.2024 | 29,55 | 29,99 | 29,55 | 29,79 | 0,78% | 150,00 |
| 23.10.2024 | 29,77 | 29,85 | 29,41 | 29,56 | -0,69% | 200,00 |
| 22.10.2024 | 29,67 | 29,84 | 29,45 | 29,76 | 0,56% | 1.020,00 |
| 21.10.2024 | 29,39 | 29,81 | 29,22 | 29,60 | 0,51% | 70,00 |
| 18.10.2024 | 29,28 | 29,71 | 29,19 | 29,45 | 0,44% | 2.900,00 |
| 17.10.2024 | 29,67 | 29,79 | 29,15 | 29,32 | -1,43% | 210,00 |
| 16.10.2024 | 29,50 | 29,84 | 29,17 | 29,74 | 0,71% | 292,00 |
| 15.10.2024 | 29,70 | 30,22 | 29,49 | 29,53 | -0,67% | 187,00 |
| 14.10.2024 | 29,31 | 29,77 | 28,97 | 29,73 | 1,04% | 675,00 |
| 11.10.2024 | 29,16 | 29,45 | 29,10 | 29,43 | 0,87% | 915,00 |
| 10.10.2024 | 29,49 | 29,79 | 29,10 | 29,17 | -1,49% | 200,00 |
| 09.10.2024 | 29,01 | 29,63 | 28,94 | 29,61 | 1,81% | 869,00 |
| 08.10.2024 | 28,83 | 29,15 | 28,65 | 29,09 | 0,14% | 285,00 |
| 07.10.2024 | 29,33 | 29,52 | 28,94 | 29,05 | -1,48% | 930,00 |