24,780€
-0,80%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,05 | 25,24 | 24,74 | 24,79 | -0,70% | 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 |
| 04.10.2024 | 29,10 | 29,48 | 28,96 | 29,48 | 1,59% | 630,00 |
| 03.10.2024 | 29,24 | 29,53 | 28,99 | 29,02 | -1,17% | - |
| 02.10.2024 | 29,50 | 29,56 | 29,01 | 29,37 | -0,46% | 54,00 |
| 01.10.2024 | 29,41 | 29,84 | 29,33 | 29,50 | 0,41% | - |
| 30.09.2024 | 29,22 | 29,87 | 29,13 | 29,38 | 0,20% | 1.954,00 |
| 27.09.2024 | 28,10 | 29,45 | 28,10 | 29,32 | 3,93% | 2.311,00 |
| 26.09.2024 | 28,10 | 28,47 | 28,04 | 28,21 | 1,53% | 90,00 |
| 25.09.2024 | 27,43 | 28,12 | 27,41 | 27,79 | 0,76% | 190,00 |
| 24.09.2024 | 27,21 | 27,59 | 27,21 | 27,58 | 1,68% | 417,00 |
| 23.09.2024 | 27,57 | 27,61 | 27,09 | 27,12 | -1,24% | 300,00 |
| 20.09.2024 | 27,66 | 27,70 | 27,21 | 27,46 | -1,29% | 1.889,00 |
| 19.09.2024 | 27,76 | 28,15 | 27,71 | 27,82 | -0,05% | 435,00 |
| 18.09.2024 | 28,06 | 28,10 | 27,68 | 27,84 | -0,80% | 886,00 |
| 17.09.2024 | 27,71 | 28,37 | 27,60 | 28,06 | 0,65% | 1.290,00 |
| 16.09.2024 | 27,84 | 27,93 | 27,56 | 27,88 | 0,20% | 165,00 |
| 13.09.2024 | 27,81 | 28,06 | 27,57 | 27,83 | 0,04% | 340,00 |
| 12.09.2024 | 27,67 | 27,99 | 27,63 | 27,82 | 0,78% | 1.577,00 |
| 11.09.2024 | 26,90 | 27,84 | 26,89 | 27,60 | 2,26% | 355,00 |
| 10.09.2024 | 27,10 | 27,13 | 26,73 | 26,99 | -0,79% | 150,00 |
| 09.09.2024 | 27,35 | 27,49 | 27,14 | 27,21 | -0,20% | 65,00 |
| 06.09.2024 | 26,88 | 27,31 | 26,75 | 27,26 | 1,28% | 960,00 |
| 05.09.2024 | 26,85 | 27,25 | 26,78 | 26,92 | 0,06% | 200,00 |
| 04.09.2024 | 26,81 | 27,04 | 26,34 | 26,90 | -0,46% | 491,00 |
| 03.09.2024 | 27,31 | 27,41 | 27,01 | 27,03 | -1,15% | 240,00 |
| 02.09.2024 | 27,17 | 27,49 | 27,08 | 27,34 | 0,33% | 181,00 |
| 30.08.2024 | 27,52 | 27,68 | 27,09 | 27,25 | -0,95% | 280,00 |
| 29.08.2024 | 27,57 | 27,82 | 27,44 | 27,51 | -0,43% | 187,00 |
| 28.08.2024 | 27,03 | 27,68 | 26,89 | 27,63 | 2,28% | 2.422,00 |
| 27.08.2024 | 26,96 | 27,09 | 26,88 | 27,02 | 0,17% | 230,00 |
| 26.08.2024 | 26,98 | 27,13 | 26,92 | 26,97 | -0,19% | 197,00 |
| 23.08.2024 | 26,96 | 27,17 | 26,84 | 27,02 | 0,50% | 575,00 |
| 22.08.2024 | 26,67 | 27,15 | 26,60 | 26,89 | 0,67% | 525,00 |
| 21.08.2024 | 26,37 | 26,73 | 26,32 | 26,71 | 1,29% | 165,00 |
| 20.08.2024 | 26,42 | 26,52 | 26,30 | 26,37 | -0,23% | 175,00 |
| 19.08.2024 | 26,39 | 26,59 | 26,39 | 26,43 | 0,23% | 3.175,00 |
| 16.08.2024 | 26,34 | 26,43 | 26,15 | 26,37 | 0,23% | 1.318,00 |
| 15.08.2024 | 26,06 | 26,37 | 25,99 | 26,31 | 1,15% | 200,00 |
| 14.08.2024 | 25,89 | 26,08 | 25,85 | 26,01 | 0,41% | 210,00 |
| 13.08.2024 | 26,03 | 26,14 | 25,72 | 25,90 | -0,25% | 335,00 |
| 12.08.2024 | 26,46 | 26,47 | 25,92 | 25,97 | -1,67% | 415,00 |
| 09.08.2024 | 26,59 | 26,78 | 26,11 | 26,41 | -0,53% | 888,00 |
| 08.08.2024 | 26,47 | 26,68 | 26,21 | 26,55 | 0,93% | 3.390,00 |
| 07.08.2024 | 26,19 | 26,80 | 25,86 | 26,30 | 1,35% | 190,00 |
| 06.08.2024 | 25,68 | 26,28 | 25,55 | 25,95 | 1,55% | 250,00 |
| 05.08.2024 | 25,30 | 25,94 | 25,10 | 25,56 | -1,90% | 389,00 |
| 02.08.2024 | 25,55 | 26,38 | 25,41 | 26,05 | 0,99% | 315,00 |
| 01.08.2024 | 26,10 | 26,20 | 25,67 | 25,80 | -1,13% | 140,00 |
| 31.07.2024 | 26,60 | 26,68 | 25,97 | 26,09 | -1,16% | 4.675,00 |
| 30.07.2024 | 26,92 | 27,24 | 26,21 | 26,40 | -2,62% | 1.028,00 |
| 29.07.2024 | 25,90 | 27,34 | 25,44 | 27,11 | 13,58% | 6.662,00 |
| 26.07.2024 | 23,72 | 23,95 | 23,66 | 23,87 | 0,65% | 810,00 |
| 25.07.2024 | 23,87 | 24,13 | 23,59 | 23,71 | -0,77% | 70,00 |
| 24.07.2024 | 23,84 | 24,14 | 23,74 | 23,90 | -0,10% | 417,00 |
| 23.07.2024 | 24,36 | 24,37 | 23,82 | 23,92 | -1,62% | 190,00 |
| 22.07.2024 | 23,90 | 24,43 | 23,86 | 24,32 | 1,97% | 375,00 |
| 19.07.2024 | 23,95 | 23,96 | 23,58 | 23,85 | -0,13% | 930,00 |
| 18.07.2024 | 23,69 | 24,11 | 23,64 | 23,88 | 1,21% | 250,00 |
| 17.07.2024 | 23,70 | 23,83 | 23,34 | 23,59 | -1,07% | 575,00 |
| 16.07.2024 | 24,02 | 24,12 | 23,67 | 23,85 | -0,73% | 730,00 |
| 15.07.2024 | 24,28 | 24,64 | 23,93 | 24,02 | -2,06% | 110,00 |
| 12.07.2024 | 24,71 | 24,74 | 24,50 | 24,53 | -0,33% | 440,00 |
| 11.07.2024 | 24,24 | 24,73 | 24,22 | 24,61 | 0,84% | - |
| 10.07.2024 | 24,30 | 24,54 | 24,29 | 24,40 | 0,35% | 40,00 |
| 09.07.2024 | 24,40 | 24,55 | 24,26 | 24,32 | -0,39% | 185,00 |
| 08.07.2024 | 24,53 | 24,84 | 24,21 | 24,41 | -1,05% | 20,00 |
| 05.07.2024 | 24,25 | 24,71 | 24,22 | 24,67 | 1,79% | 108,00 |
| 04.07.2024 | 23,96 | 24,57 | 23,94 | 24,24 | 1,15% | 210,00 |
| 03.07.2024 | 23,65 | 24,11 | 23,46 | 23,96 | 1,57% | 245,00 |
| 02.07.2024 | 23,37 | 23,62 | 23,05 | 23,59 | 0,45% | 441,00 |
| 01.07.2024 | 23,94 | 23,96 | 23,31 | 23,49 | -0,38% | 176,00 |
| 28.06.2024 | 24,05 | 24,11 | 23,52 | 23,58 | -1,48% | 1.000,00 |
| 27.06.2024 | 24,14 | 24,18 | 23,82 | 23,93 | -0,81% | 40,00 |
| 26.06.2024 | 23,86 | 24,55 | 23,85 | 24,13 | 1,47% | 112,00 |
| 25.06.2024 | 24,39 | 24,40 | 23,70 | 23,78 | -2,40% | 359,00 |
| 24.06.2024 | 24,52 | 24,66 | 24,10 | 24,36 | -0,77% | - |
| 21.06.2024 | 24,56 | 24,79 | 24,45 | 24,55 | 0,04% | 100,00 |
| 20.06.2024 | 24,06 | 24,66 | 24,04 | 24,54 | 1,95% | 854,00 |
| 19.06.2024 | 24,05 | 24,15 | 23,85 | 24,07 | -0,02% | 20,00 |