24,385€
0,72%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 24,27 | 24,30 | 24,25 | 24,27 | 0,23% | - |
| 08.10.2025 | 23,97 | 24,36 | 23,91 | 24,21 | 0,67% | 15,00 |
| 07.10.2025 | 23,92 | 24,17 | 23,84 | 24,05 | -0,66% | - |
| 06.10.2025 | 23,70 | 24,25 | 23,64 | 24,21 | 1,47% | 642,00 |
| 03.10.2025 | 23,70 | 23,93 | 23,66 | 23,86 | 1,02% | 55,00 |
| 02.10.2025 | 23,60 | 23,78 | 23,47 | 23,62 | 0,55% | - |
| 01.10.2025 | 23,17 | 23,59 | 23,13 | 23,49 | 2,00% | 356,00 |
| 30.09.2025 | 22,96 | 23,26 | 22,83 | 23,03 | 0,39% | 128,00 |
| 29.09.2025 | 22,90 | 23,08 | 22,88 | 22,94 | -0,35% | 100,00 |
| 26.09.2025 | 22,83 | 23,09 | 22,83 | 23,02 | 1,59% | - |
| 25.09.2025 | 23,35 | 23,38 | 22,40 | 22,66 | -3,62% | 165,00 |
| 24.09.2025 | 23,60 | 23,63 | 23,30 | 23,51 | -0,55% | 10,00 |
| 23.09.2025 | 23,64 | 23,81 | 23,50 | 23,64 | -0,71% | 1.225,00 |
| 22.09.2025 | 23,88 | 23,91 | 23,69 | 23,81 | -0,63% | 25,00 |
| 19.09.2025 | 23,97 | 24,14 | 23,85 | 23,96 | 0,50% | - |
| 18.09.2025 | 23,63 | 24,01 | 23,62 | 23,84 | 0,97% | 50,00 |
| 17.09.2025 | 23,54 | 23,78 | 23,48 | 23,61 | -0,38% | 5,00 |
| 16.09.2025 | 23,96 | 24,05 | 23,51 | 23,70 | -0,88% | 20,00 |
| 15.09.2025 | 24,14 | 24,19 | 23,91 | 23,91 | -0,91% | 90,00 |
| 12.09.2025 | 24,34 | 24,35 | 23,98 | 24,13 | -0,33% | 200,00 |
| 11.09.2025 | 24,18 | 24,35 | 24,00 | 24,21 | -0,12% | 150,00 |
| 10.09.2025 | 24,03 | 24,48 | 24,01 | 24,24 | 0,87% | 2.440,00 |
| 09.09.2025 | 23,62 | 24,11 | 23,60 | 24,03 | 1,39% | 35,00 |
| 08.09.2025 | 23,79 | 23,87 | 22,68 | 23,70 | 0,21% | - |
| 05.09.2025 | 23,80 | 23,90 | 23,65 | 23,65 | 1,33% | 156,00 |
| 04.09.2025 | 23,33 | 23,81 | 23,26 | 23,34 | 0,43% | 5,00 |
| 03.09.2025 | 23,14 | 23,44 | 23,12 | 23,24 | 0,35% | 700,00 |
| 02.09.2025 | 23,55 | 23,59 | 23,12 | 23,16 | -1,82% | 55,00 |
| 01.09.2025 | 23,49 | 23,68 | 23,45 | 23,59 | 0,30% | 20,00 |
| 29.08.2025 | 23,62 | 23,84 | 23,30 | 23,52 | -0,57% | 20,00 |
| 28.08.2025 | 23,88 | 23,93 | 23,52 | 23,66 | -0,61% | - |
| 27.08.2025 | 23,91 | 23,91 | 23,74 | 23,80 | -0,44% | 1.920,00 |
| 26.08.2025 | 23,74 | 24,09 | 23,63 | 23,91 | 0,55% | - |
| 25.08.2025 | 24,08 | 24,23 | 23,77 | 23,78 | -1,57% | 20,00 |
| 22.08.2025 | 23,55 | 24,18 | 23,52 | 24,16 | 2,31% | 90,00 |
| 21.08.2025 | 23,85 | 23,88 | 23,59 | 23,61 | -1,09% | 30,00 |
| 20.08.2025 | 23,65 | 23,92 | 23,54 | 23,87 | 0,74% | - |
| 19.08.2025 | 23,57 | 23,87 | 23,47 | 23,70 | 0,49% | - |
| 18.08.2025 | 23,46 | 23,64 | 23,37 | 23,58 | 0,60% | 454,00 |
| 15.08.2025 | 23,46 | 23,51 | 23,30 | 23,44 | 0,04% | - |
| 14.08.2025 | 23,22 | 23,45 | 23,12 | 23,43 | 0,49% | - |
| 13.08.2025 | 23,24 | 23,35 | 23,07 | 23,32 | 0,39% | 40,00 |
| 12.08.2025 | 23,09 | 23,24 | 23,02 | 23,23 | 0,82% | - |
| 11.08.2025 | 23,16 | 23,20 | 22,93 | 23,04 | -0,50% | 35,00 |
| 08.08.2025 | 22,84 | 23,20 | 22,82 | 23,15 | 1,29% | 40,00 |
| 07.08.2025 | 22,66 | 22,90 | 22,47 | 22,86 | 1,40% | 200,00 |
| 06.08.2025 | 22,90 | 23,00 | 22,54 | 22,54 | -1,08% | 123,00 |
| 05.08.2025 | 23,20 | 23,28 | 22,75 | 22,79 | -1,53% | - |
| 04.08.2025 | 22,99 | 23,15 | 22,74 | 23,14 | 0,96% | 40,00 |
| 01.08.2025 | 22,88 | 23,32 | 22,64 | 22,92 | -0,43% | 215,00 |
| 31.07.2025 | 23,42 | 23,51 | 22,77 | 23,02 | -2,58% | 171,00 |
| 30.07.2025 | 24,26 | 24,39 | 23,56 | 23,63 | -2,46% | 30,00 |
| 29.07.2025 | 24,11 | 24,69 | 23,91 | 24,23 | 9,67% | 2.729,00 |
| 28.07.2025 | 22,42 | 22,64 | 21,97 | 22,09 | -0,81% | - |
| 25.07.2025 | 21,96 | 22,29 | 21,91 | 22,27 | 1,20% | 20,00 |
| 24.07.2025 | 21,97 | 22,14 | 21,80 | 22,01 | 0,14% | 20,00 |
| 23.07.2025 | 21,45 | 21,98 | 21,43 | 21,98 | 3,22% | - |
| 22.07.2025 | 20,98 | 21,32 | 20,96 | 21,29 | 1,33% | 260,00 |
| 21.07.2025 | 21,23 | 21,29 | 20,87 | 21,01 | -1,04% | 195,00 |
| 18.07.2025 | 21,33 | 21,43 | 21,14 | 21,23 | 0,00% | - |
| 17.07.2025 | 20,97 | 21,27 | 20,87 | 21,23 | 1,31% | 10,00 |
| 16.07.2025 | 20,79 | 20,97 | 20,66 | 20,96 | 0,46% | 10,00 |
| 15.07.2025 | 20,71 | 20,94 | 20,57 | 20,86 | 0,99% | 245,00 |
| 14.07.2025 | 20,57 | 20,74 | 20,36 | 20,66 | 0,02% | - |
| 11.07.2025 | 21,04 | 21,05 | 20,52 | 20,65 | -2,02% | 1.930,00 |
| 10.07.2025 | 20,66 | 21,18 | 20,65 | 21,08 | 2,08% | 2.200,00 |
| 09.07.2025 | 20,51 | 20,74 | 20,43 | 20,65 | -0,12% | - |
| 08.07.2025 | 20,46 | 20,68 | 20,26 | 20,67 | 0,78% | 20,00 |
| 07.07.2025 | 19,94 | 20,62 | 19,92 | 20,51 | 0,42% | - |
| 04.07.2025 | 20,57 | 20,57 | 20,27 | 20,43 | -1,11% | 35,00 |
| 03.07.2025 | 20,80 | 20,87 | 20,53 | 20,66 | -0,77% | 115,00 |
| 02.07.2025 | 20,59 | 20,84 | 20,47 | 20,82 | 1,29% | 811,00 |
| 01.07.2025 | 20,42 | 20,63 | 20,15 | 20,55 | 0,64% | 30,00 |
| 30.06.2025 | 20,65 | 20,72 | 20,34 | 20,42 | -1,11% | 110,00 |
| 27.06.2025 | 20,74 | 20,83 | 20,43 | 20,65 | 0,19% | 20,00 |
| 26.06.2025 | 20,59 | 20,65 | 20,41 | 20,61 | 0,22% | 220,00 |
| 25.06.2025 | 20,57 | 20,94 | 20,42 | 20,57 | -0,05% | 215,00 |
| 24.06.2025 | 19,93 | 20,61 | 19,93 | 20,58 | 4,23% | 400,00 |
| 23.06.2025 | 19,25 | 19,77 | 19,21 | 19,74 | 2,02% | - |
| 20.06.2025 | 19,62 | 19,70 | 19,30 | 19,35 | -0,72% | 122,00 |
| 19.06.2025 | 19,21 | 19,49 | 19,09 | 19,49 | 0,84% | 320,00 |
| 18.06.2025 | 19,35 | 19,48 | 19,15 | 19,33 | -0,08% | 84,00 |
| 17.06.2025 | 19,70 | 19,92 | 19,29 | 19,34 | -2,22% | 130,00 |
| 16.06.2025 | 19,78 | 19,97 | 19,74 | 19,78 | 0,17% | 140,00 |
| 13.06.2025 | 20,47 | 20,51 | 19,72 | 19,75 | -3,49% | 1.950,00 |
| 12.06.2025 | 20,45 | 20,61 | 20,18 | 20,47 | -0,44% | 232,00 |
| 11.06.2025 | 20,86 | 20,93 | 20,55 | 20,56 | -1,63% | 50,00 |
| 10.06.2025 | 20,69 | 20,97 | 20,58 | 20,90 | 1,60% | 363,00 |
| 09.06.2025 | 20,66 | 20,80 | 20,57 | 20,57 | -0,48% | - |
| 06.06.2025 | 20,40 | 20,77 | 20,35 | 20,67 | 1,52% | 99,00 |
| 05.06.2025 | 20,12 | 20,43 | 20,03 | 20,36 | 1,07% | 40,00 |
| 04.06.2025 | 20,05 | 20,25 | 19,95 | 20,14 | 0,45% | 190,00 |
| 03.06.2025 | 19,90 | 20,15 | 19,59 | 20,05 | 0,38% | 40,00 |
| 02.06.2025 | 20,13 | 20,16 | 19,63 | 19,98 | -1,75% | 540,00 |
| 30.05.2025 | 20,29 | 20,38 | 20,09 | 20,33 | 0,37% | 85,00 |
| 29.05.2025 | 20,62 | 20,73 | 20,18 | 20,26 | -0,54% | - |
| 28.05.2025 | 20,42 | 20,44 | 20,27 | 20,37 | -0,37% | 207,00 |
| 27.05.2025 | 20,39 | 20,55 | 20,35 | 20,44 | 0,10% | - |
| 26.05.2025 | 20,22 | 20,47 | 20,16 | 20,42 | 2,43% | 620,00 |
| 23.05.2025 | 20,52 | 20,82 | 19,71 | 19,94 | -2,85% | 100,00 |