24,200€
0,54%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |