24,890€
-2,43%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,64 | 25,84 | 24,78 | 24,90 | -2,60% | 6.250,00 |
| 05.03.2026 | 26,28 | 26,51 | 25,35 | 25,56 | -3,49% | 4.800,00 |
| 04.03.2026 | 25,81 | 26,53 | 25,74 | 26,49 | 1,69% | 15.540,00 |
| 03.03.2026 | 26,28 | 26,33 | 25,40 | 26,05 | -1,83% | 6.326,00 |
| 02.03.2026 | 26,42 | 26,70 | 26,15 | 26,53 | -2,09% | 6.313,00 |
| 27.02.2026 | 27,03 | 27,23 | 26,89 | 27,10 | 0,09% | 28.729,00 |
| 26.02.2026 | 26,58 | 27,15 | 26,33 | 27,07 | 1,52% | - |
| 25.02.2026 | 26,69 | 26,80 | 26,36 | 26,67 | -0,17% | 1.115,00 |
| 24.02.2026 | 26,50 | 26,99 | 26,47 | 26,71 | 0,87% | 17.787,00 |
| 23.02.2026 | 26,51 | 26,58 | 26,20 | 26,48 | -0,11% | 25.228,00 |
| 20.02.2026 | 26,33 | 26,51 | 26,08 | 26,51 | 0,91% | 1.040,00 |
| 19.02.2026 | 26,61 | 26,82 | 26,18 | 26,27 | -1,24% | 17.390,00 |
| 18.02.2026 | 26,18 | 26,73 | 26,04 | 26,60 | 0,89% | - |
| 17.02.2026 | 25,79 | 26,38 | 25,75 | 26,37 | 2,23% | 17.420,00 |
| 16.02.2026 | 26,20 | 26,44 | 25,78 | 25,79 | -1,83% | 6.243,00 |
| 13.02.2026 | 26,50 | 26,81 | 26,03 | 26,27 | -0,34% | 4.974,00 |
| 12.02.2026 | 26,87 | 27,27 | 26,36 | 26,36 | -1,95% | 10.703,00 |
| 11.02.2026 | 27,59 | 27,67 | 26,06 | 26,89 | -3,40% | 1.527,00 |
| 10.02.2026 | 26,23 | 28,10 | 26,11 | 27,83 | 12,33% | 23.504,00 |
| 09.02.2026 | 24,83 | 25,03 | 24,45 | 24,78 | -0,22% | - |
| 06.02.2026 | 24,50 | 24,89 | 24,18 | 24,83 | 1,45% | 9.377,00 |
| 05.02.2026 | 24,98 | 25,00 | 24,13 | 24,48 | -1,77% | 297,00 |
| 04.02.2026 | 24,61 | 25,09 | 24,32 | 24,92 | 1,74% | 20.535,00 |
| 03.02.2026 | 24,50 | 24,78 | 24,38 | 24,49 | 0,08% | 725,00 |
| 02.02.2026 | 23,89 | 24,51 | 23,70 | 24,47 | 1,09% | 10.718,00 |
| 30.01.2026 | 24,38 | 24,43 | 24,04 | 24,21 | -1,18% | 19.945,00 |
| 29.01.2026 | 24,42 | 24,53 | 24,18 | 24,50 | 0,47% | 7.365,00 |
| 28.01.2026 | 24,57 | 24,69 | 24,26 | 24,38 | -0,55% | 1.150,00 |
| 27.01.2026 | 24,72 | 24,74 | 24,27 | 24,52 | -0,45% | 16.495,00 |
| 26.01.2026 | 24,72 | 24,89 | 24,49 | 24,63 | -0,91% | 10.463,00 |
| 23.01.2026 | 25,24 | 25,30 | 24,81 | 24,85 | -1,62% | 389,00 |
| 22.01.2026 | 25,09 | 25,44 | 24,97 | 25,26 | 1,24% | 701,00 |
| 21.01.2026 | 24,35 | 25,03 | 24,34 | 24,95 | 2,63% | 2.475,00 |
| 20.01.2026 | 24,43 | 24,56 | 24,22 | 24,31 | -0,76% | 2.137,00 |
| 19.01.2026 | 25,06 | 25,11 | 24,44 | 24,50 | -3,77% | 230,00 |
| 16.01.2026 | 25,98 | 26,19 | 25,44 | 25,46 | -1,95% | 7.904,00 |
| 15.01.2026 | 25,98 | 26,12 | 25,76 | 25,96 | 0,43% | 4.960,00 |
| 14.01.2026 | 25,51 | 25,97 | 25,32 | 25,85 | 1,55% | 955,00 |
| 13.01.2026 | 25,59 | 25,72 | 25,35 | 25,46 | -0,47% | 32.463,00 |
| 12.01.2026 | 25,41 | 25,90 | 25,36 | 25,58 | 0,65% | 26.829,00 |
| 09.01.2026 | 25,20 | 25,81 | 25,17 | 25,41 | 0,75% | 21.721,00 |
| 08.01.2026 | 24,80 | 25,39 | 24,77 | 25,22 | 1,35% | 120,00 |
| 07.01.2026 | 24,53 | 24,99 | 24,47 | 24,89 | 1,36% | 2.782,00 |
| 06.01.2026 | 23,91 | 24,57 | 23,81 | 24,55 | 3,02% | 2.600,00 |
| 05.01.2026 | 23,08 | 23,97 | 23,06 | 23,83 | 3,12% | 4.993,00 |
| 02.01.2026 | 23,20 | 23,32 | 22,98 | 23,11 | 0,00% | 2.715,00 |
| 30.12.2025 | 23,18 | 23,18 | 23,06 | 23,11 | -0,17% | 323,00 |
| 29.12.2025 | 22,62 | 23,24 | 22,60 | 23,15 | 2,16% | - |
| 23.12.2025 | 22,80 | 22,81 | 22,66 | 22,66 | -0,18% | 193,00 |
| 22.12.2025 | 22,73 | 23,00 | 22,60 | 22,70 | -0,53% | 1.034,00 |
| 19.12.2025 | 22,62 | 22,95 | 22,61 | 22,82 | 1,51% | 43,00 |
| 18.12.2025 | 22,35 | 22,81 | 22,28 | 22,48 | 1,08% | 90,00 |
| 17.12.2025 | 22,58 | 22,62 | 22,22 | 22,24 | -1,07% | 137,00 |
| 16.12.2025 | 22,41 | 22,78 | 22,37 | 22,48 | -0,22% | - |
| 15.12.2025 | 22,74 | 22,75 | 22,35 | 22,53 | -0,62% | 60,00 |
| 12.12.2025 | 23,05 | 23,11 | 22,65 | 22,67 | -1,58% | 25,00 |
| 11.12.2025 | 23,01 | 23,12 | 22,78 | 23,04 | -0,41% | 40,00 |
| 10.12.2025 | 23,09 | 23,39 | 22,96 | 23,13 | 0,00% | 50,00 |
| 09.12.2025 | 23,33 | 23,34 | 23,07 | 23,13 | -1,07% | 5,00 |
| 08.12.2025 | 23,12 | 23,60 | 23,04 | 23,38 | 0,86% | 138,00 |
| 05.12.2025 | 22,94 | 23,45 | 22,91 | 23,18 | 2,02% | 10,00 |
| 04.12.2025 | 24,10 | 24,14 | 21,81 | 22,72 | -5,29% | 103,00 |
| 03.12.2025 | 24,42 | 24,44 | 23,99 | 23,99 | -0,99% | 30,00 |
| 02.12.2025 | 24,40 | 24,44 | 24,15 | 24,23 | -0,53% | - |
| 01.12.2025 | 24,30 | 24,58 | 24,15 | 24,36 | 0,37% | 40,00 |
| 28.11.2025 | 24,25 | 24,32 | 24,11 | 24,27 | 0,08% | 30,00 |
| 27.11.2025 | 24,14 | 24,34 | 24,11 | 24,25 | 0,33% | - |
| 26.11.2025 | 24,17 | 24,30 | 23,96 | 24,17 | 0,71% | 137,00 |
| 25.11.2025 | 23,79 | 24,13 | 23,65 | 24,00 | 0,97% | 220,00 |
| 24.11.2025 | 23,58 | 23,90 | 23,50 | 23,77 | 2,50% | 454,00 |
| 21.11.2025 | 23,13 | 23,83 | 23,05 | 23,19 | -0,69% | 20,00 |
| 20.11.2025 | 23,62 | 23,69 | 23,13 | 23,35 | -1,02% | 10,00 |
| 19.11.2025 | 23,77 | 23,79 | 23,39 | 23,59 | -0,97% | 100,00 |
| 18.11.2025 | 23,93 | 24,00 | 23,51 | 23,82 | -1,73% | 42,00 |
| 17.11.2025 | 24,65 | 24,84 | 24,06 | 24,24 | -1,82% | 140,00 |
| 14.11.2025 | 24,90 | 24,91 | 24,40 | 24,69 | -1,16% | 135,00 |
| 13.11.2025 | 25,38 | 25,42 | 24,85 | 24,98 | -1,46% | 20,00 |
| 12.11.2025 | 25,37 | 25,49 | 25,17 | 25,35 | 0,52% | 45,00 |
| 11.11.2025 | 24,46 | 25,34 | 24,42 | 25,22 | 3,11% | 1.000,00 |
| 10.11.2025 | 24,47 | 24,66 | 24,34 | 24,46 | 0,87% | 4.050,00 |
| 07.11.2025 | 24,50 | 24,84 | 24,15 | 24,25 | -0,57% | 198,00 |
| 06.11.2025 | 24,34 | 24,86 | 24,32 | 24,39 | -1,49% | - |
| 05.11.2025 | 24,42 | 24,91 | 24,23 | 24,76 | 1,64% | 275,00 |
| 04.11.2025 | 23,88 | 24,82 | 23,78 | 24,36 | 2,44% | 20,00 |
| 03.11.2025 | 23,77 | 23,91 | 23,49 | 23,78 | 0,21% | 40,00 |
| 31.10.2025 | 23,62 | 23,87 | 23,54 | 23,73 | 0,04% | - |
| 30.10.2025 | 23,84 | 23,88 | 23,51 | 23,72 | 0,13% | 10,00 |
| 29.10.2025 | 23,54 | 24,03 | 23,41 | 23,69 | 1,33% | 350,00 |
| 28.10.2025 | 24,81 | 25,06 | 22,31 | 23,38 | -6,14% | 45,00 |
| 27.10.2025 | 25,02 | 25,18 | 24,71 | 24,91 | 0,20% | 200,00 |
| 24.10.2025 | 24,93 | 25,08 | 24,74 | 24,86 | 0,16% | 4,00 |
| 23.10.2025 | 24,72 | 24,99 | 24,62 | 24,82 | 0,32% | - |
| 22.10.2025 | 24,48 | 24,95 | 24,43 | 24,74 | 1,14% | 210,00 |
| 21.10.2025 | 24,43 | 24,60 | 24,38 | 24,46 | 0,04% | 15,00 |
| 20.10.2025 | 24,48 | 24,56 | 24,24 | 24,45 | 0,87% | 473,00 |
| 17.10.2025 | 24,14 | 24,35 | 23,96 | 24,24 | 0,58% | - |
| 16.10.2025 | 23,93 | 24,37 | 23,87 | 24,10 | 1,39% | 40,00 |
| 15.10.2025 | 23,50 | 23,98 | 23,46 | 23,77 | 1,62% | 20,00 |
| 14.10.2025 | 23,65 | 23,66 | 23,22 | 23,39 | -1,47% | 25,00 |
| 13.10.2025 | 23,91 | 24,02 | 23,63 | 23,74 | -2,22% | 30,00 |