21,285€
0,45%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21,24 | 21,40 | 21,11 | 21,29 | 0,42% | 14.490,00 |
| 01.10.2026 | 21,66 | 21,68 | 21,13 | 21,20 | -2,03% | 3.924,00 |
| 30.09.2026 | 21,91 | 21,91 | 21,51 | 21,64 | -0,92% | 11.976,00 |
| 29.09.2026 | 22,06 | 22,09 | 21,63 | 21,84 | -1,31% | 310,00 |
| 28.09.2026 | 21,78 | 22,31 | 21,78 | 22,13 | 0,98% | 735,00 |
| 25.09.2026 | 21,63 | 21,95 | 21,56 | 21,91 | 1,41% | 4.536,00 |
| 24.09.2026 | 21,46 | 21,77 | 21,40 | 21,61 | 0,35% | 3.659,00 |
| 23.09.2026 | 21,92 | 22,02 | 21,53 | 21,53 | -1,78% | 735,00 |
| 22.09.2026 | 21,75 | 21,99 | 21,65 | 21,92 | 0,69% | - |
| 21.09.2026 | 21,67 | 21,83 | 21,53 | 21,77 | 1,14% | 12.694,00 |
| 18.09.2026 | 21,60 | 21,67 | 21,36 | 21,53 | -0,21% | 4.746,00 |
| 17.09.2026 | 21,68 | 21,82 | 21,45 | 21,57 | -0,14% | 364,00 |
| 16.09.2026 | 21,60 | 21,78 | 21,49 | 21,60 | 0,23% | 966,00 |
| 15.09.2026 | 21,58 | 21,79 | 21,48 | 21,55 | -0,85% | 340,00 |
| 14.09.2026 | 21,26 | 21,83 | 21,09 | 21,74 | 1,87% | 1.310,00 |
| 11.09.2026 | 21,42 | 21,56 | 21,12 | 21,34 | 0,09% | 270,00 |
| 10.09.2026 | 21,60 | 21,68 | 21,20 | 21,32 | -1,09% | 2.295,00 |
| 09.09.2026 | 21,84 | 21,87 | 21,49 | 21,55 | -1,21% | 30.113,00 |
| 08.09.2026 | 22,07 | 22,34 | 21,80 | 21,82 | -1,02% | 5.904,00 |
| 07.09.2026 | 22,36 | 22,77 | 21,94 | 22,04 | -1,63% | 5.274,00 |
| 04.09.2026 | 22,44 | 22,58 | 22,30 | 22,41 | -0,31% | 430,00 |
| 03.09.2026 | 22,79 | 22,85 | 22,01 | 22,48 | -1,38% | 17.331,00 |
| 02.09.2026 | 22,97 | 23,17 | 22,73 | 22,79 | -0,83% | 2.700,00 |
| 01.09.2026 | 22,87 | 23,32 | 22,82 | 22,98 | 0,50% | 26.823,00 |
| 31.08.2026 | 22,95 | 23,13 | 22,87 | 22,87 | -0,87% | 2.990,00 |
| 28.08.2026 | 23,20 | 23,35 | 23,02 | 23,07 | -0,39% | 1.104,00 |
| 27.08.2026 | 23,36 | 23,37 | 22,87 | 23,16 | -0,39% | 3.105,00 |
| 26.08.2026 | 23,54 | 23,63 | 23,09 | 23,25 | -1,19% | 1.634,00 |
| 25.08.2026 | 23,71 | 23,72 | 23,37 | 23,53 | -0,42% | - |
| 24.08.2026 | 23,49 | 23,79 | 23,47 | 23,63 | 0,45% | - |
| 21.08.2026 | 23,57 | 23,71 | 23,29 | 23,52 | -0,25% | 2.532,00 |
| 20.08.2026 | 23,66 | 23,84 | 23,58 | 23,58 | -0,51% | 3.545,00 |
| 19.08.2026 | 23,40 | 23,75 | 23,37 | 23,70 | 1,11% | 1.039,00 |
| 18.08.2026 | 23,05 | 23,68 | 23,02 | 23,44 | 0,93% | 3.653,00 |
| 17.08.2026 | 23,65 | 23,65 | 23,19 | 23,23 | -1,53% | 4.482,00 |
| 14.08.2026 | 23,75 | 24,22 | 23,57 | 23,59 | -0,74% | 1.938,00 |
| 13.08.2026 | 23,29 | 23,81 | 23,26 | 23,76 | 2,24% | 1.235,00 |
| 12.08.2026 | 23,54 | 23,65 | 23,02 | 23,24 | -1,11% | 4.059,00 |
| 11.08.2026 | 23,36 | 23,80 | 23,36 | 23,50 | 0,58% | 714,00 |
| 10.08.2026 | 23,18 | 23,42 | 22,95 | 23,37 | 0,75% | 1.651,00 |
| 07.08.2026 | 22,95 | 23,34 | 22,92 | 23,19 | 0,98% | 22.354,00 |
| 06.08.2026 | 23,01 | 23,22 | 22,80 | 22,97 | 0,04% | - |
| 05.08.2026 | 23,03 | 23,09 | 22,65 | 22,96 | -0,04% | - |
| 04.08.2026 | 22,90 | 23,03 | 22,58 | 22,97 | 0,48% | 5.940,00 |
| 03.08.2026 | 22,91 | 23,27 | 22,55 | 22,86 | 0,62% | - |
| 31.07.2026 | 23,03 | 23,19 | 22,57 | 22,72 | -0,85% | 6.768,00 |
| 30.07.2026 | 22,89 | 23,37 | 22,77 | 22,91 | 0,44% | 14.029,00 |
| 29.07.2026 | 22,35 | 22,97 | 22,21 | 22,81 | 1,85% | 420,00 |
| 28.07.2026 | 22,72 | 23,09 | 20,91 | 22,40 | 1,66% | 29.466,00 |
| 27.07.2026 | 23,16 | 23,91 | 22,03 | 22,03 | -4,28% | 50,00 |
| 24.07.2026 | 22,93 | 23,22 | 22,87 | 23,02 | 0,31% | 168,00 |
| 23.07.2026 | 22,99 | 23,10 | 22,67 | 22,95 | -0,37% | 668,00 |
| 22.07.2026 | 23,34 | 23,58 | 23,03 | 23,03 | -1,33% | 6.319,00 |
| 21.07.2026 | 23,58 | 23,68 | 23,06 | 23,34 | -0,26% | 18.799,00 |
| 20.07.2026 | 23,54 | 23,88 | 23,01 | 23,40 | -0,85% | 450,00 |
| 17.07.2026 | 23,72 | 24,03 | 23,53 | 23,60 | -1,28% | 40,00 |
| 16.07.2026 | 23,62 | 23,91 | 23,38 | 23,91 | 1,25% | - |
| 15.07.2026 | 23,05 | 23,75 | 22,95 | 23,61 | 2,99% | 15.460,00 |
| 14.07.2026 | 24,04 | 24,07 | 22,77 | 22,93 | -4,60% | 12.285,00 |
| 13.07.2026 | 23,76 | 24,22 | 23,75 | 24,03 | 0,15% | 4.400,00 |
| 10.07.2026 | 23,81 | 24,18 | 23,81 | 24,00 | 0,42% | 12.020,00 |
| 09.07.2026 | 24,24 | 24,29 | 23,83 | 23,90 | -1,18% | 4.256,00 |
| 08.07.2026 | 24,69 | 24,70 | 24,08 | 24,18 | -2,36% | - |
| 07.07.2026 | 24,54 | 25,09 | 24,52 | 24,77 | 0,53% | 19,00 |
| 06.07.2026 | 24,66 | 25,05 | 24,32 | 24,64 | -0,14% | 135,00 |
| 03.07.2026 | 24,44 | 24,89 | 24,24 | 24,67 | 1,25% | 770,00 |
| 02.07.2026 | 23,95 | 24,39 | 23,80 | 24,37 | 1,71% | - |
| 01.07.2026 | 23,85 | 24,15 | 23,63 | 23,96 | 0,42% | 2.640,00 |
| 30.06.2026 | 23,91 | 24,03 | 23,61 | 23,86 | -0,08% | 1.302,00 |
| 29.06.2026 | 23,82 | 23,95 | 23,75 | 23,88 | 0,17% | 60,00 |
| 26.06.2026 | 23,84 | 24,33 | 23,64 | 23,84 | -0,81% | - |
| 25.06.2026 | 23,65 | 24,28 | 23,58 | 24,03 | 2,15% | 20,00 |
| 24.06.2026 | 23,50 | 23,79 | 23,36 | 23,53 | 0,34% | 2.420,00 |
| 23.06.2026 | 23,47 | 23,63 | 23,34 | 23,45 | -0,66% | 1.653,00 |
| 22.06.2026 | 23,56 | 23,88 | 23,41 | 23,60 | 0,47% | 450,00 |
| 19.06.2026 | 23,27 | 23,72 | 23,12 | 23,49 | 0,60% | 4.221,00 |
| 18.06.2026 | 22,92 | 23,48 | 22,73 | 23,35 | 2,23% | - |
| 17.06.2026 | 23,25 | 23,39 | 22,74 | 22,84 | -1,47% | - |
| 16.06.2026 | 23,07 | 23,31 | 23,00 | 23,18 | 0,59% | 20,00 |
| 15.06.2026 | 23,12 | 23,49 | 23,00 | 23,05 | 0,85% | - |
| 12.06.2026 | 22,45 | 22,97 | 22,41 | 22,85 | 1,56% | 7.758,00 |
| 11.06.2026 | 22,37 | 22,69 | 22,24 | 22,50 | 1,03% | 39.195,00 |
| 10.06.2026 | 22,93 | 23,00 | 22,24 | 22,27 | -3,09% | 5.391,00 |
| 09.06.2026 | 22,44 | 23,13 | 22,38 | 22,98 | 2,52% | 5.417,00 |
| 08.06.2026 | 22,33 | 22,59 | 22,28 | 22,42 | -0,51% | 1.584,00 |
| 05.06.2026 | 22,35 | 23,04 | 22,34 | 22,53 | 0,49% | 2.075,00 |
| 04.06.2026 | 21,96 | 22,46 | 21,90 | 22,42 | 2,23% | 14.613,00 |
| 03.06.2026 | 21,86 | 22,12 | 21,73 | 21,93 | 0,18% | 3.754,00 |
| 02.06.2026 | 22,44 | 22,48 | 21,88 | 21,89 | -2,36% | 14.538,00 |
| 01.06.2026 | 22,89 | 22,89 | 22,27 | 22,42 | -0,93% | - |
| 29.05.2026 | 22,87 | 23,12 | 22,61 | 22,63 | -0,77% | 1.562,00 |
| 28.05.2026 | 22,95 | 22,96 | 22,42 | 22,81 | -0,59% | - |
| 27.05.2026 | 23,28 | 23,28 | 22,77 | 22,94 | -1,33% | 49.648,00 |
| 26.05.2026 | 23,71 | 23,81 | 23,10 | 23,25 | -2,31% | 570,00 |
| 25.05.2026 | 23,61 | 23,90 | 23,47 | 23,80 | 2,37% | - |
| 22.05.2026 | 23,23 | 23,52 | 23,20 | 23,25 | -0,32% | - |
| 21.05.2026 | 22,92 | 23,47 | 22,87 | 23,33 | 1,39% | 720,00 |
| 20.05.2026 | 22,60 | 23,09 | 22,51 | 23,01 | 2,06% | 63.680,00 |
| 19.05.2026 | 22,35 | 22,67 | 22,32 | 22,54 | 0,58% | - |
| 18.05.2026 | 21,59 | 22,57 | 21,51 | 22,41 | 2,92% | 318,00 |