30,582$
-2,14%
Echtzeit-Aktienkurs Kon. Philips Electronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Kon. Philips Electronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 31,26 | 31,31 | 30,91 | 31,25 | -0,51% | 1.089.340,00 |
| 12.02.2026 | 32,23 | 32,34 | 31,34 | 31,41 | -2,06% | 1.233.264,00 |
| 11.02.2026 | 31,79 | 32,08 | 30,96 | 32,07 | -2,55% | 1.621.704,00 |
| 10.02.2026 | 32,00 | 33,44 | 31,93 | 32,91 | 11,11% | 5.401.026,00 |
| 09.02.2026 | 29,40 | 29,67 | 29,14 | 29,62 | 0,54% | 1.884.576,00 |
| 06.02.2026 | 29,08 | 29,53 | 29,08 | 29,46 | 2,01% | 968.409,00 |
| 05.02.2026 | 28,54 | 29,26 | 28,49 | 28,88 | -2,04% | 1.780.878,00 |
| 04.02.2026 | 29,19 | 29,67 | 28,53 | 29,48 | 1,59% | 2.461.648,00 |
| 03.02.2026 | 29,00 | 29,23 | 28,77 | 29,02 | 0,42% | 495.849,00 |
| 02.02.2026 | 28,65 | 28,92 | 28,56 | 28,90 | 0,70% | 560.000,00 |
| 30.01.2026 | 28,81 | 28,88 | 28,55 | 28,70 | -1,88% | 626.417,00 |
| 29.01.2026 | 29,15 | 29,27 | 28,83 | 29,25 | 0,79% | 609.474,00 |
| 28.01.2026 | 29,32 | 29,36 | 28,90 | 29,02 | -1,69% | 760.297,00 |
| 27.01.2026 | 29,06 | 29,60 | 29,00 | 29,52 | 0,96% | 904.833,00 |
| 26.01.2026 | 29,35 | 29,52 | 29,22 | 29,24 | -0,54% | 744.775,00 |
| 23.01.2026 | 29,31 | 29,43 | 29,13 | 29,40 | -1,14% | 655.488,00 |
| 22.01.2026 | 29,55 | 29,82 | 29,51 | 29,74 | 1,81% | 603.153,00 |
| 21.01.2026 | 28,99 | 29,26 | 28,76 | 29,21 | 2,53% | 713.844,00 |
| 20.01.2026 | 28,58 | 28,72 | 28,39 | 28,49 | -0,37% | 677.879,00 |
| 19.01.2026 | 28,62 | 28,71 | 28,42 | 28,60 | -3,32% | - |
| 16.01.2026 | 29,98 | 29,99 | 29,56 | 29,58 | -1,96% | 706.576,00 |
| 15.01.2026 | 30,17 | 30,30 | 30,03 | 30,17 | 0,23% | 388.803,00 |
| 14.01.2026 | 29,85 | 30,16 | 29,48 | 30,10 | 1,59% | 874.276,00 |
| 13.01.2026 | 29,92 | 29,93 | 29,51 | 29,63 | -0,57% | 674.252,00 |
| 12.01.2026 | 30,05 | 30,09 | 29,71 | 29,80 | 0,74% | 647.269,00 |
| 09.01.2026 | 29,94 | 30,03 | 29,48 | 29,58 | 0,51% | 813.656,00 |
| 08.01.2026 | 29,00 | 29,62 | 28,99 | 29,43 | 1,06% | 835.573,00 |
| 07.01.2026 | 28,94 | 29,15 | 28,90 | 29,12 | 1,46% | 592.694,00 |
| 06.01.2026 | 28,12 | 28,72 | 28,10 | 28,70 | 2,43% | 694.269,00 |
| 05.01.2026 | 27,56 | 28,11 | 27,54 | 28,02 | 3,51% | 613.829,00 |
| 02.01.2026 | 27,28 | 27,29 | 26,98 | 27,07 | -0,04% | 563.350,00 |
| 31.12.2025 | 27,24 | 27,28 | 27,08 | 27,08 | -1,13% | 261.813,00 |
| 30.12.2025 | 27,22 | 27,42 | 27,22 | 27,39 | 0,48% | 596.152,00 |
| 29.12.2025 | 27,22 | 27,36 | 27,16 | 27,26 | 0,55% | 500.558,00 |
| 26.12.2025 | 26,98 | 27,12 | 26,94 | 27,11 | 0,48% | 386.392,00 |
| 24.12.2025 | 26,83 | 27,01 | 26,83 | 26,98 | 0,37% | 190.442,00 |
| 23.12.2025 | 26,83 | 26,90 | 26,70 | 26,88 | 0,19% | 324.939,00 |
| 22.12.2025 | 26,67 | 27,05 | 26,63 | 26,83 | 0,64% | 502.025,00 |
| 19.12.2025 | 26,65 | 26,85 | 26,64 | 26,66 | 0,64% | 490.135,00 |
| 18.12.2025 | 26,55 | 26,72 | 26,49 | 26,49 | 1,38% | 563.879,00 |
| 17.12.2025 | 26,16 | 26,35 | 26,12 | 26,13 | -1,51% | 562.994,00 |
| 16.12.2025 | 26,56 | 26,58 | 26,34 | 26,53 | 0,26% | 626.941,00 |
| 15.12.2025 | 26,55 | 26,71 | 26,43 | 26,46 | -0,60% | 606.563,00 |
| 12.12.2025 | 26,78 | 26,84 | 26,56 | 26,62 | -1,44% | 659.229,00 |
| 11.12.2025 | 27,02 | 27,17 | 26,95 | 27,01 | 0,04% | 1.302.492,00 |
| 10.12.2025 | 26,73 | 27,05 | 26,71 | 27,00 | 0,71% | 563.539,00 |
| 09.12.2025 | 26,91 | 27,07 | 26,80 | 26,81 | -0,33% | 670.969,00 |
| 08.12.2025 | 27,33 | 27,39 | 26,83 | 26,90 | -0,55% | 819.268,00 |
| 05.12.2025 | 27,12 | 27,34 | 27,00 | 27,05 | 1,46% | 709.402,00 |
| 04.12.2025 | 26,43 | 26,67 | 26,30 | 26,66 | -4,92% | 1.401.408,00 |
| 03.12.2025 | 28,07 | 28,32 | 28,01 | 28,04 | -0,67% | 450.684,00 |
| 02.12.2025 | 28,17 | 28,27 | 28,07 | 28,23 | -0,32% | 376.117,00 |
| 01.12.2025 | 28,39 | 28,58 | 28,32 | 28,32 | 0,57% | 619.658,00 |
| 28.11.2025 | 28,02 | 28,21 | 27,95 | 28,16 | 0,32% | 234.892,00 |
| 26.11.2025 | 27,85 | 28,21 | 27,82 | 28,07 | 0,79% | 578.526,00 |
| 25.11.2025 | 27,57 | 27,88 | 27,57 | 27,85 | 1,75% | 554.077,00 |
| 24.11.2025 | 27,31 | 27,46 | 27,27 | 27,37 | 0,40% | 588.355,00 |
| 21.11.2025 | 26,73 | 27,43 | 26,64 | 27,26 | 2,06% | 911.437,00 |
| 20.11.2025 | 27,08 | 27,22 | 26,68 | 26,71 | -1,29% | 791.312,00 |
| 19.11.2025 | 27,31 | 27,34 | 26,91 | 27,06 | -1,56% | 420.950,00 |
| 18.11.2025 | 27,46 | 27,62 | 27,25 | 27,49 | -1,75% | 627.591,00 |
| 17.11.2025 | 28,16 | 28,30 | 27,93 | 27,98 | -2,41% | 594.261,00 |
| 14.11.2025 | 28,57 | 28,84 | 28,54 | 28,67 | -0,86% | 585.907,00 |
| 13.11.2025 | 29,14 | 29,31 | 28,91 | 28,92 | -1,57% | 724.922,00 |
| 12.11.2025 | 29,21 | 29,54 | 29,21 | 29,38 | 0,17% | 630.557,00 |
| 11.11.2025 | 28,67 | 29,37 | 28,64 | 29,33 | 3,82% | 868.612,00 |
| 10.11.2025 | 28,35 | 28,41 | 28,10 | 28,25 | 0,28% | 664.794,00 |
| 07.11.2025 | 28,03 | 28,21 | 27,90 | 28,17 | -0,25% | 696.257,00 |
| 06.11.2025 | 28,26 | 28,45 | 28,02 | 28,24 | 0,61% | 1.163.706,00 |
| 05.11.2025 | 28,24 | 28,45 | 27,86 | 28,07 | 0,18% | 1.050.704,00 |
| 04.11.2025 | 28,20 | 28,53 | 27,83 | 28,02 | 2,98% | 2.545.466,00 |
| 03.11.2025 | 27,11 | 27,58 | 27,04 | 27,21 | -0,40% | 1.378.637,00 |
| 31.10.2025 | 27,27 | 27,51 | 27,17 | 27,32 | 0,18% | 859.040,00 |
| 30.10.2025 | 27,17 | 27,46 | 27,17 | 27,27 | -1,20% | 992.322,00 |
| 29.10.2025 | 27,77 | 27,88 | 27,48 | 27,60 | 1,10% | 1.071.044,00 |
| 28.10.2025 | 29,00 | 29,02 | 26,13 | 27,30 | -5,50% | 5.111.175,00 |
| 27.10.2025 | 29,15 | 29,29 | 28,73 | 28,89 | 0,21% | 696.752,00 |
| 24.10.2025 | 28,93 | 29,02 | 28,83 | 28,83 | -0,56% | 474.986,00 |
| 23.10.2025 | 28,73 | 29,00 | 28,71 | 28,99 | 1,48% | 839.133,00 |
| 22.10.2025 | 28,69 | 28,93 | 28,47 | 28,57 | 0,63% | 502.938,00 |
| 21.10.2025 | 28,37 | 28,59 | 28,31 | 28,39 | -0,28% | 517.404,00 |
| 20.10.2025 | 28,39 | 28,62 | 28,39 | 28,47 | -0,13% | 354.496,00 |
| 17.10.2025 | 28,25 | 28,52 | 28,17 | 28,51 | 0,63% | - |
| 16.10.2025 | 28,13 | 28,42 | 28,07 | 28,33 | 1,87% | 477.589,00 |
| 15.10.2025 | 27,58 | 27,84 | 27,55 | 27,81 | 2,43% | 487.908,00 |
| 14.10.2025 | 26,97 | 27,25 | 26,89 | 27,15 | -1,27% | 587.133,00 |
| 13.10.2025 | 27,51 | 27,63 | 27,44 | 27,50 | 0,62% | 395.706,00 |
| 10.10.2025 | 28,16 | 28,22 | 27,32 | 27,33 | -2,50% | 494.135,00 |
| 09.10.2025 | 28,20 | 28,22 | 27,96 | 28,03 | -0,78% | 393.929,00 |
| 08.10.2025 | 28,00 | 28,27 | 28,00 | 28,25 | 1,51% | 329.356,00 |
| 07.10.2025 | 28,05 | 28,07 | 27,80 | 27,83 | -0,75% | 408.684,00 |
| 06.10.2025 | 28,28 | 28,34 | 28,01 | 28,04 | 0,14% | 525.135,00 |
| 03.10.2025 | 27,78 | 28,07 | 27,78 | 28,00 | 0,83% | 1.021.100,00 |
| 02.10.2025 | 27,73 | 27,80 | 27,48 | 27,77 | 0,47% | 376.267,00 |
| 01.10.2025 | 27,52 | 27,65 | 27,29 | 27,64 | 1,39% | 712.559,00 |
| 30.09.2025 | 26,96 | 27,26 | 26,87 | 27,26 | 1,30% | 777.254,00 |
| 29.09.2025 | 26,89 | 27,06 | 26,89 | 26,91 | 0,34% | 647.007,00 |
| 26.09.2025 | 26,85 | 26,97 | 26,78 | 26,82 | 0,98% | 574.772,00 |
| 25.09.2025 | 26,57 | 26,71 | 26,47 | 26,56 | -3,07% | 790.223,00 |
| 24.09.2025 | 27,45 | 27,54 | 27,32 | 27,40 | -1,44% | 444.606,00 |