27,579$
1,58%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,97 | 27,25 | 26,89 | 27,15 | -1,27% | 587.133,00 |
| 13.10.2025 | 27,48 | 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 | 28,22 | 28,22 | 27,96 | 28,03 | -0,78% | 393.929,00 |
| 08.10.2025 | 28,01 | 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 | 0,45% | 525.135,00 |
| 03.10.2025 | 27,80 | 27,92 | 27,80 | 27,91 | 0,52% | - |
| 02.10.2025 | 27,73 | 27,80 | 27,48 | 27,77 | 0,47% | 376.267,00 |
| 01.10.2025 | 27,53 | 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 | 26,90 | 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 | 26,55 | 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 |
| 23.09.2025 | 27,88 | 28,09 | 27,76 | 27,80 | -0,89% | 510.374,00 |
| 22.09.2025 | 28,03 | 28,14 | 27,91 | 28,05 | -0,14% | 480.809,00 |
| 19.09.2025 | 28,18 | 28,22 | 27,99 | 28,09 | -0,64% | 824.144,00 |
| 18.09.2025 | 27,98 | 28,29 | 27,92 | 28,27 | 1,25% | 939.051,00 |
| 17.09.2025 | 27,98 | 28,37 | 27,87 | 27,92 | -0,50% | 572.488,00 |
| 16.09.2025 | 28,08 | 28,15 | 27,95 | 28,06 | -0,39% | 565.246,00 |
| 15.09.2025 | 28,31 | 28,38 | 28,13 | 28,17 | -0,11% | 421.152,00 |
| 12.09.2025 | 28,36 | 28,37 | 28,11 | 28,20 | -1,47% | 491.670,00 |
| 11.09.2025 | 28,28 | 28,66 | 28,28 | 28,62 | 1,24% | 802.756,00 |
| 10.09.2025 | 28,42 | 28,48 | 28,23 | 28,27 | 0,46% | 740.473,00 |
| 09.09.2025 | 27,96 | 28,22 | 27,91 | 28,14 | 1,01% | 486.491,00 |
| 08.09.2025 | 27,65 | 27,92 | 27,65 | 27,86 | -0,25% | 1.052.630,00 |
| 05.09.2025 | 27,76 | 28,00 | 27,75 | 27,93 | 0,72% | 609.087,00 |
| 04.09.2025 | 27,40 | 27,75 | 27,35 | 27,73 | 2,14% | 625.700,00 |
| 03.09.2025 | 27,10 | 27,17 | 27,02 | 27,15 | 0,33% | 638.062,00 |
| 02.09.2025 | 27,05 | 27,32 | 26,94 | 27,06 | -1,89% | 590.550,00 |
| 29.08.2025 | 27,44 | 27,64 | 27,44 | 27,58 | 0,00% | 1.019.659,00 |
| 28.08.2025 | 27,59 | 27,61 | 27,42 | 27,58 | -0,40% | 456.559,00 |
| 27.08.2025 | 27,53 | 27,75 | 27,46 | 27,69 | -0,43% | 515.885,00 |
| 26.08.2025 | 27,95 | 27,95 | 27,75 | 27,81 | 0,76% | 525.644,00 |
| 25.08.2025 | 28,17 | 28,20 | 27,59 | 27,60 | -2,61% | 713.483,00 |
| 22.08.2025 | 27,68 | 28,37 | 27,68 | 28,34 | 3,28% | 835.597,00 |
| 21.08.2025 | 27,56 | 27,58 | 27,41 | 27,44 | -1,15% | 498.637,00 |
| 20.08.2025 | 27,70 | 27,84 | 27,68 | 27,76 | 0,69% | 923.569,00 |
| 19.08.2025 | 27,69 | 27,84 | 27,51 | 27,57 | 0,44% | 1.269.985,00 |
| 18.08.2025 | 27,35 | 27,54 | 27,33 | 27,45 | -0,07% | 656.434,00 |
| 15.08.2025 | 27,30 | 27,49 | 27,28 | 27,47 | 0,88% | 688.021,00 |
| 14.08.2025 | 26,92 | 27,26 | 26,90 | 27,23 | -0,22% | 620.759,00 |
| 13.08.2025 | 26,99 | 27,37 | 26,99 | 27,29 | 1,11% | 476.750,00 |
| 12.08.2025 | 26,84 | 27,05 | 26,81 | 26,99 | 1,16% | 1.223.946,00 |
| 11.08.2025 | 26,66 | 26,77 | 26,54 | 26,68 | -0,60% | 598.880,00 |
| 08.08.2025 | 26,72 | 26,92 | 26,64 | 26,84 | 0,86% | 1.104.452,00 |
| 07.08.2025 | 26,51 | 26,65 | 26,38 | 26,61 | 1,56% | 890.080,00 |
| 06.08.2025 | 26,40 | 26,43 | 26,17 | 26,20 | -0,64% | 803.225,00 |
| 05.08.2025 | 26,58 | 26,65 | 26,31 | 26,37 | -1,31% | 831.688,00 |
| 04.08.2025 | 26,44 | 26,72 | 26,42 | 26,72 | 0,98% | 860.196,00 |
| 01.08.2025 | 26,64 | 26,69 | 26,25 | 26,46 | 0,99% | 1.781.655,00 |
| 31.07.2025 | 26,44 | 26,56 | 26,15 | 26,20 | -2,28% | 1.666.912,00 |
| 30.07.2025 | 27,52 | 27,52 | 26,70 | 26,81 | -4,32% | 2.321.446,00 |
| 29.07.2025 | 28,36 | 28,45 | 27,76 | 28,02 | 9,20% | 3.236.904,00 |
| 28.07.2025 | 25,79 | 25,83 | 25,54 | 25,66 | -1,91% | 1.872.019,00 |
| 25.07.2025 | 25,76 | 26,18 | 25,66 | 26,16 | 1,24% | 918.989,00 |
| 24.07.2025 | 25,61 | 25,99 | 25,59 | 25,84 | -0,04% | 1.328.279,00 |
| 23.07.2025 | 25,34 | 25,86 | 25,26 | 25,85 | 3,32% | 1.733.835,00 |
| 22.07.2025 | 24,68 | 25,05 | 24,68 | 25,02 | 1,96% | 892.567,00 |
| 21.07.2025 | 24,46 | 24,70 | 24,30 | 24,54 | -0,24% | 774.357,00 |
| 18.07.2025 | 24,75 | 24,79 | 24,51 | 24,60 | -0,04% | 814.833,00 |
| 17.07.2025 | 24,39 | 24,66 | 24,39 | 24,61 | 0,94% | 843.143,00 |
| 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 |