Kon. Philips Electronics N.V. (ADRs)
[WKN: 940936 | ISIN: US5004723038]
Aktienkurse
26,633$ 2,00%
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
14.03.2025 26,61 26,65 26,60 26,62 1,96% -
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
21.02.2025 25,30 25,55 25,18 25,55 2,08% 2.295.631,00
20.02.2025 25,24 25,41 24,82 25,03 -0,08% 970.131,00
19.02.2025 24,79 25,33 24,46 25,05 -11,52% 2.788.920,00
18.02.2025 28,27 28,41 28,14 28,31 0,43% 735.493,00
14.02.2025 28,51 28,53 28,15 28,19 -1,47% 924.000,00
13.02.2025 28,32 28,71 28,24 28,61 1,49% 607.999,00
12.02.2025 27,91 28,20 27,77 28,19 0,82% 378.363,00
11.02.2025 27,78 27,99 27,73 27,96 1,34% 460.869,00
10.02.2025 27,52 27,64 27,51 27,59 1,14% 387.834,00
07.02.2025 27,64 27,73 27,25 27,28 -0,62% 702.523,00
06.02.2025 27,69 27,75 27,38 27,45 0,07% 521.479,00
05.02.2025 27,24 27,50 27,17 27,43 1,93% 744.458,00
04.02.2025 26,85 27,01 26,76 26,91 0,45% 664.892,00
03.02.2025 26,82 27,15 26,63 26,79 -2,86% 715.233,00
31.01.2025 27,64 27,82 27,44 27,58 -1,64% 683.703,00
30.01.2025 27,79 28,11 27,69 28,04 2,79% 668.291,00
29.01.2025 27,35 27,46 27,15 27,28 0,29% 494.770,00
28.01.2025 27,36 27,47 27,08 27,20 -0,40% 620.674,00
27.01.2025 27,11 27,40 27,09 27,31 1,64% 712.704,00
24.01.2025 26,65 26,98 26,57 26,87 0,19% 419.378,00
23.01.2025 26,67 26,84 26,43 26,82 2,09% 678.207,00
22.01.2025 26,87 26,87 26,27 26,27 -1,13% 942.640,00
21.01.2025 26,40 26,63 26,40 26,57 2,98% 626.695,00
17.01.2025 25,52 25,93 25,52 25,80 0,27% 404.886,00
16.01.2025 25,55 25,79 25,42 25,73 1,30% 551.706,00
15.01.2025 25,28 25,49 25,23 25,40 1,93% 444.529,00
14.01.2025 25,15 25,25 24,84 24,92 -2,62% 744.893,00
13.01.2025 25,57 25,65 25,32 25,59 -0,89% 698.440,00
10.01.2025 25,94 26,05 25,79 25,82 1,69% 709.961,00
08.01.2025 25,18 25,44 25,12 25,39 0,16% 414.454,00
07.01.2025 25,50 25,61 25,28 25,35 -0,39% 366.473,00
06.01.2025 25,28 25,63 25,24 25,45 1,15% 402.829,00
03.01.2025 25,05 25,18 24,91 25,16 0,72% 342.744,00
02.01.2025 25,36 25,41 24,91 24,98 -1,34% 500.874,00
31.12.2024 25,34 25,45 25,24 25,32 -0,08% 312.635,00
30.12.2024 25,36 25,46 25,17 25,34 -0,90% 340.773,00
27.12.2024 25,52 25,62 25,40 25,57 -0,78% 384.605,00
26.12.2024 25,38 25,81 25,29 25,77 1,14% 325.930,00
24.12.2024 25,28 25,49 25,28 25,48 0,31% 181.659,00
23.12.2024 25,37 25,43 25,22 25,40 1,15% 466.008,00
20.12.2024 24,90 25,28 24,86 25,11 0,32% 563.137,00
19.12.2024 25,03 25,13 24,90 25,03 1,30% 642.660,00
18.12.2024 25,52 25,57 24,69 24,71 -1,20% 1.106.985,00
17.12.2024 25,28 25,29 25,00 25,01 -2,53% 717.587,00
16.12.2024 25,56 25,89 25,52 25,66 -0,50% 495.519,00
13.12.2024 25,90 25,92 25,69 25,79 0,62% 508.548,00
12.12.2024 25,71 25,92 25,62 25,63 -1,61% 803.554,00
11.12.2024 26,10 26,15 25,90 26,05 -0,80% 469.801,00
10.12.2024 26,42 26,45 26,17 26,26 -0,08% 348.998,00
09.12.2024 26,12 26,46 26,12 26,28 0,27% 627.070,00
06.12.2024 26,26 26,35 26,15 26,21 -0,11% 901.435,00
05.12.2024 26,14 26,29 26,11 26,24 -0,15% 640.041,00
04.12.2024 26,26 26,46 26,24 26,28 -0,53% 638.460,00
03.12.2024 26,43 26,51 26,32 26,42 -1,64% 625.917,00
02.12.2024 26,70 26,94 26,62 26,86 -1,40% 768.198,00
29.11.2024 26,89 27,27 26,83 27,24 0,33% 298.813,00
27.11.2024 27,04 27,28 27,04 27,15 0,89% 328.971,00
26.11.2024 27,12 27,14 26,81 26,91 -0,99% 703.282,00
25.11.2024 26,93 27,22 26,87 27,18 2,99% 657.197,00
22.11.2024 26,36 26,56 26,18 26,39 0,04% 593.284,00
21.11.2024 26,22 26,42 26,19 26,38 0,27% 553.237,00
20.11.2024 26,12 26,32 26,09 26,31 1,31% 667.288,00
19.11.2024 25,74 26,02 25,54 25,97 0,08% 572.871,00
18.11.2024 25,71 26,05 25,71 25,95 0,43% 545.447,00
15.11.2024 25,91 25,93 25,74 25,84 0,39% 674.479,00
14.11.2024 25,77 26,00 25,72 25,74 -0,85% 614.907,00
13.11.2024 26,15 26,15 25,84 25,96 0,00% 554.627,00
12.11.2024 26,10 26,25 25,90 25,96 -1,89% 555.600,00
11.11.2024 26,62 26,66 26,37 26,46 -0,56% 547.204,00
08.11.2024 26,61 26,66 26,45 26,61 -3,41% 868.370,00
07.11.2024 27,49 27,66 27,35 27,55 3,84% 761.884,00
06.11.2024 26,57 26,58 26,27 26,53 -2,03% 615.528,00
05.11.2024 27,12 27,22 26,98 27,08 0,00% 653.368,00
04.11.2024 27,16 27,31 27,05 27,08 2,23% 1.155.079,00
01.11.2024 26,50 26,80 26,40 26,49 1,11% 1.092.180,00
31.10.2024 26,08 26,31 25,93 26,20 -0,46% 1.487.019,00
30.10.2024 25,84 26,39 25,84 26,32 -1,94% 1.324.651,00
29.10.2024 26,87 27,16 26,67 26,84 0,83% 2.108.933,00
28.10.2024 26,19 26,74 26,09 26,62 -15,95% 4.272.354,00
25.10.2024 32,05 32,09 31,63 31,67 -1,62% 895.979,00
24.10.2024 32,14 32,25 32,06 32,19 0,91% 559.174,00
23.10.2024 31,88 32,04 31,73 31,90 -0,59% 300.335,00
22.10.2024 31,98 32,20 31,98 32,09 -0,16% 255.096,00
21.10.2024 32,12 32,19 31,96 32,14 0,28% 644.598,00
18.10.2024 32,02 32,16 31,84 32,05 0,91% 544.250,00