24,501$
0,50%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 24,45 | 24,54 | 24,45 | 24,49 | 0,44% | - |
| 16.07.2025 | 24,15 | 24,39 | 24,01 | 24,38 | 1,12% | 1.013.935,00 |
| 15.07.2025 | 24,30 | 24,35 | 24,01 | 24,11 | 0,29% | 607.654,00 |
| 14.07.2025 | 23,90 | 24,14 | 23,87 | 24,04 | 0,04% | 614.152,00 |
| 11.07.2025 | 24,17 | 24,20 | 23,94 | 24,03 | -2,55% | 557.633,00 |
| 10.07.2025 | 24,35 | 24,70 | 24,33 | 24,66 | 2,20% | 935.738,00 |
| 09.07.2025 | 24,17 | 24,21 | 23,85 | 24,13 | 0,21% | 1.699.481,00 |
| 08.07.2025 | 23,76 | 24,16 | 23,75 | 24,08 | 1,01% | 1.234.869,00 |
| 07.07.2025 | 23,97 | 24,05 | 23,79 | 23,84 | -1,37% | 1.239.553,00 |
| 03.07.2025 | 24,32 | 24,40 | 24,11 | 24,17 | -1,43% | 871.452,00 |
| 02.07.2025 | 24,25 | 24,55 | 24,23 | 24,52 | 1,32% | 754.185,00 |
| 01.07.2025 | 23,76 | 24,26 | 23,75 | 24,20 | 0,92% | 802.017,00 |
| 30.06.2025 | 23,98 | 24,12 | 23,88 | 23,98 | -0,66% | 614.444,00 |
| 27.06.2025 | 23,99 | 24,22 | 23,89 | 24,14 | 0,25% | 758.921,00 |
| 26.06.2025 | 23,90 | 24,11 | 23,86 | 24,08 | 0,67% | 683.746,00 |
| 25.06.2025 | 23,68 | 23,96 | 23,64 | 23,92 | 0,08% | 882.870,00 |
| 24.06.2025 | 23,54 | 23,95 | 23,48 | 23,90 | 5,38% | 1.359.787,00 |
| 23.06.2025 | 22,30 | 22,69 | 22,20 | 22,68 | 1,75% | 1.630.981,00 |
| 20.06.2025 | 22,52 | 22,55 | 22,25 | 22,29 | 1,04% | 1.227.515,00 |
| 18.06.2025 | 22,06 | 22,19 | 21,95 | 22,06 | -0,23% | 959.627,00 |
| 17.06.2025 | 22,66 | 22,66 | 22,08 | 22,11 | -3,20% | 1.072.061,00 |
| 16.06.2025 | 22,91 | 23,08 | 22,82 | 22,84 | 0,40% | 884.336,00 |
| 13.06.2025 | 22,99 | 23,03 | 22,71 | 22,75 | -3,68% | 798.766,00 |
| 12.06.2025 | 23,53 | 23,74 | 23,50 | 23,62 | 0,00% | 680.604,00 |
| 11.06.2025 | 23,80 | 23,95 | 23,59 | 23,62 | -0,88% | 1.187.834,00 |
| 10.06.2025 | 23,66 | 23,91 | 23,56 | 23,83 | 1,49% | 1.549.671,00 |
| 09.06.2025 | 23,58 | 23,64 | 23,47 | 23,48 | 0,09% | 815.017,00 |
| 06.06.2025 | 23,23 | 23,59 | 23,23 | 23,46 | 0,56% | 1.226.460,00 |
| 05.06.2025 | 23,03 | 23,40 | 22,95 | 23,33 | 1,52% | 1.648.924,00 |
| 04.06.2025 | 22,95 | 23,13 | 22,93 | 22,98 | 0,79% | 1.510.524,00 |
| 03.06.2025 | 22,51 | 22,92 | 22,46 | 22,80 | -0,04% | 1.756.133,00 |
| 02.06.2025 | 22,76 | 22,85 | 22,49 | 22,81 | -1,00% | 1.007.792,00 |
| 30.05.2025 | 22,85 | 23,09 | 22,71 | 23,04 | 0,35% | 1.352.758,00 |
| 29.05.2025 | 23,01 | 23,09 | 22,90 | 22,96 | 0,13% | 1.040.997,00 |
| 28.05.2025 | 22,93 | 22,98 | 22,87 | 22,93 | -0,65% | 973.194,00 |
| 27.05.2025 | 23,11 | 23,20 | 23,01 | 23,08 | 2,35% | 1.060.904,00 |
| 23.05.2025 | 22,47 | 22,78 | 22,38 | 22,55 | -2,25% | 1.306.766,00 |
| 22.05.2025 | 23,20 | 23,22 | 22,86 | 23,07 | -1,54% | 2.403.549,00 |
| 21.05.2025 | 24,07 | 24,07 | 23,41 | 23,43 | -2,21% | 1.648.271,00 |
| 20.05.2025 | 23,92 | 24,00 | 23,84 | 23,96 | 0,38% | 1.192.415,00 |
| 19.05.2025 | 23,94 | 24,01 | 23,80 | 23,87 | -0,67% | 1.161.670,00 |
| 16.05.2025 | 24,01 | 24,15 | 23,89 | 24,03 | -1,03% | 864.857,00 |
| 15.05.2025 | 24,06 | 24,33 | 23,93 | 24,28 | 1,68% | 727.685,00 |
| 14.05.2025 | 24,32 | 24,35 | 23,86 | 23,88 | -1,40% | 1.664.956,00 |
| 13.05.2025 | 24,33 | 24,33 | 24,03 | 24,22 | -3,27% | 1.212.889,00 |
| 12.05.2025 | 25,14 | 25,37 | 24,89 | 25,04 | 2,04% | 1.311.980,00 |
| 09.05.2025 | 24,41 | 24,55 | 24,31 | 24,54 | 1,95% | 1.149.537,00 |
| 08.05.2025 | 24,26 | 24,26 | 23,99 | 24,07 | 0,75% | 1.098.101,00 |
| 07.05.2025 | 24,31 | 24,48 | 23,83 | 23,89 | -0,83% | 1.287.111,00 |
| 06.05.2025 | 24,70 | 24,77 | 24,08 | 24,09 | -6,05% | 2.031.097,00 |
| 05.05.2025 | 25,60 | 25,67 | 25,36 | 25,64 | 0,20% | 1.002.239,00 |
| 02.05.2025 | 25,67 | 25,86 | 25,54 | 25,59 | 2,44% | 1.498.900,00 |
| 01.05.2025 | 25,24 | 25,33 | 24,79 | 24,98 | -1,46% | 701.922,00 |
| 30.04.2025 | 25,23 | 25,37 | 24,96 | 25,35 | 1,28% | 905.606,00 |
| 29.04.2025 | 25,19 | 25,22 | 25,01 | 25,03 | -0,91% | 683.458,00 |
| 28.04.2025 | 25,28 | 25,31 | 25,10 | 25,26 | 0,92% | 454.276,00 |
| 25.04.2025 | 25,02 | 25,10 | 24,89 | 25,03 | 1,25% | 672.527,00 |
| 24.04.2025 | 24,57 | 24,72 | 24,47 | 24,72 | 1,06% | 584.074,00 |
| 23.04.2025 | 24,26 | 24,77 | 24,26 | 24,46 | 1,33% | 676.377,00 |
| 22.04.2025 | 23,91 | 24,40 | 23,88 | 24,14 | 3,65% | 830.898,00 |
| 21.04.2025 | 23,65 | 23,67 | 22,95 | 23,29 | -1,36% | 603.947,00 |
| 17.04.2025 | 23,62 | 23,86 | 23,56 | 23,61 | -0,46% | 642.134,00 |
| 16.04.2025 | 23,73 | 24,05 | 23,62 | 23,72 | -0,46% | 745.719,00 |
| 15.04.2025 | 23,90 | 23,97 | 23,75 | 23,83 | 0,17% | 793.007,00 |
| 14.04.2025 | 23,80 | 24,01 | 23,52 | 23,79 | 1,62% | 722.357,00 |
| 11.04.2025 | 22,99 | 23,55 | 22,91 | 23,41 | 3,54% | 1.200.157,00 |
| 10.04.2025 | 22,97 | 23,02 | 22,04 | 22,61 | -4,88% | 1.461.929,00 |
| 09.04.2025 | 21,80 | 23,98 | 21,56 | 23,77 | 9,69% | 2.667.289,00 |
| 08.04.2025 | 22,47 | 22,60 | 21,50 | 21,67 | -0,46% | 2.029.372,00 |
| 07.04.2025 | 21,82 | 23,11 | 21,48 | 21,77 | -1,40% | 2.441.093,00 |
| 04.04.2025 | 22,91 | 22,97 | 22,05 | 22,08 | -7,46% | 2.178.379,00 |
| 03.04.2025 | 24,67 | 24,77 | 23,82 | 23,86 | -3,95% | 1.964.515,00 |
| 02.04.2025 | 24,62 | 24,95 | 24,51 | 24,84 | -1,55% | 691.666,00 |
| 01.04.2025 | 25,54 | 25,56 | 25,13 | 25,23 | -0,67% | 597.039,00 |
| 31.03.2025 | 25,14 | 25,48 | 25,06 | 25,40 | -0,94% | 669.227,00 |
| 28.03.2025 | 26,09 | 26,14 | 25,60 | 25,64 | -0,19% | 815.270,00 |
| 27.03.2025 | 25,38 | 25,78 | 25,36 | 25,69 | 2,19% | 601.646,00 |
| 26.03.2025 | 25,34 | 25,47 | 25,12 | 25,14 | -1,30% | 426.838,00 |
| 25.03.2025 | 25,75 | 25,77 | 25,44 | 25,47 | 0,08% | 967.604,00 |
| 24.03.2025 | 25,34 | 25,56 | 25,33 | 25,45 | -0,16% | 487.560,00 |
| 21.03.2025 | 25,56 | 25,62 | 25,38 | 25,49 | -1,51% | 720.804,00 |
| 20.03.2025 | 25,98 | 26,19 | 25,79 | 25,88 | -3,36% | 760.170,00 |
| 19.03.2025 | 26,32 | 26,82 | 26,30 | 26,78 | 1,86% | 575.050,00 |
| 18.03.2025 | 26,39 | 26,43 | 26,25 | 26,29 | -2,05% | 594.753,00 |
| 17.03.2025 | 26,66 | 26,97 | 26,64 | 26,84 | 0,34% | 433.802,00 |
| 14.03.2025 | 26,64 | 26,76 | 26,49 | 26,75 | 2,45% | 922.500,00 |
| 13.03.2025 | 26,34 | 26,53 | 26,06 | 26,11 | -2,03% | 721.602,00 |
| 12.03.2025 | 26,77 | 26,80 | 26,55 | 26,65 | -0,34% | 608.416,00 |
| 11.03.2025 | 26,91 | 26,95 | 26,42 | 26,74 | -0,07% | 644.440,00 |
| 10.03.2025 | 27,06 | 27,15 | 26,59 | 26,76 | -2,90% | 803.890,00 |
| 07.03.2025 | 27,22 | 27,65 | 27,20 | 27,56 | 1,81% | 860.493,00 |
| 06.03.2025 | 27,02 | 27,43 | 26,97 | 27,07 | -0,26% | 991.614,00 |
| 05.03.2025 | 27,23 | 27,27 | 26,87 | 27,14 | 2,22% | 545.296,00 |
| 04.03.2025 | 26,44 | 26,73 | 26,25 | 26,55 | 0,72% | 629.433,00 |
| 03.03.2025 | 26,42 | 26,63 | 26,25 | 26,36 | 1,27% | 629.879,00 |
| 28.02.2025 | 26,11 | 26,20 | 25,81 | 26,03 | 0,00% | 715.615,00 |
| 27.02.2025 | 26,18 | 26,36 | 26,02 | 26,03 | -3,02% | 1.573.844,00 |
| 26.02.2025 | 26,82 | 27,02 | 26,73 | 26,84 | 0,41% | 1.303.680,00 |
| 25.02.2025 | 26,58 | 26,75 | 26,45 | 26,73 | 2,89% | 1.694.566,00 |
| 24.02.2025 | 25,96 | 26,15 | 25,72 | 25,98 | 1,68% | 1.798.147,00 |