30,078$
-0,41%
Echtzeit-Aktienkurs Koninklijke Philips NV
Bid:
Ask:
Aktienkurse zur Koninklijke Philips NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,40 | 30,49 | 30,03 | 30,05 | -0,50% | 1.351.670,00 |
| 11.11.2026 | 29,83 | 30,30 | 29,81 | 30,20 | -0,69% | 1.773.697,00 |
| 10.11.2026 | 30,54 | 30,62 | 30,08 | 30,41 | -1,23% | 1.360.487,00 |
| 09.11.2026 | 30,72 | 30,95 | 30,46 | 30,79 | 1,45% | 1.448.391,00 |
| 06.11.2026 | 29,84 | 30,51 | 29,79 | 30,35 | -0,52% | 1.789.473,00 |
| 05.11.2026 | 31,01 | 31,14 | 30,38 | 30,51 | -1,77% | 3.190.992,00 |
| 04.11.2026 | 29,84 | 31,12 | 29,84 | 31,06 | 9,14% | 3.023.858,00 |
| 03.11.2026 | 29,01 | 29,13 | 28,45 | 28,46 | 3,15% | 2.094.870,00 |
| 02.11.2026 | 27,18 | 27,59 | 27,14 | 27,59 | 2,49% | 2.140.582,00 |
| 30.10.2026 | 27,39 | 27,39 | 26,87 | 26,92 | -0,74% | 1.273.378,00 |
| 29.10.2026 | 27,01 | 27,23 | 26,90 | 27,12 | 0,33% | 812.189,00 |
| 28.10.2026 | 26,84 | 27,22 | 26,80 | 27,03 | 2,35% | 1.116.589,00 |
| 27.10.2026 | 26,46 | 26,66 | 26,38 | 26,41 | -0,60% | 1.424.446,00 |
| 26.10.2026 | 26,75 | 26,95 | 26,49 | 26,57 | -1,19% | 2.041.911,00 |
| 23.10.2026 | 26,89 | 26,98 | 26,64 | 26,89 | -0,11% | 1.342.694,00 |
| 22.10.2026 | 26,36 | 26,93 | 26,33 | 26,92 | 2,63% | 1.192.131,00 |
| 21.10.2026 | 26,10 | 26,38 | 26,03 | 26,23 | 0,88% | 939.031,00 |
| 20.10.2026 | 25,83 | 26,04 | 25,80 | 26,00 | 1,96% | 800.262,00 |
| 19.10.2026 | 25,48 | 25,68 | 25,42 | 25,50 | -0,93% | 1.114.616,00 |
| 16.10.2026 | 25,83 | 26,05 | 25,72 | 25,74 | 0,98% | 1.338.654,00 |
| 15.10.2026 | 25,34 | 25,60 | 25,20 | 25,49 | 1,96% | 1.225.511,00 |
| 14.10.2026 | 24,93 | 25,03 | 24,70 | 25,00 | 0,44% | 1.105.839,00 |
| 13.10.2026 | 24,82 | 24,92 | 24,57 | 24,89 | 0,61% | 982.766,00 |
| 12.10.2026 | 24,33 | 24,76 | 24,26 | 24,74 | 2,06% | 1.213.034,00 |
| 09.10.2026 | 24,44 | 24,62 | 23,89 | 24,24 | -0,25% | 3.330.716,00 |
| 08.10.2026 | 24,01 | 24,31 | 23,97 | 24,30 | 0,87% | 1.635.173,00 |
| 07.10.2026 | 24,27 | 24,36 | 24,04 | 24,09 | -0,25% | 1.443.387,00 |
| 06.10.2026 | 24,42 | 24,46 | 24,06 | 24,15 | 1,00% | 1.386.582,00 |
| 05.10.2026 | 23,74 | 23,97 | 23,62 | 23,91 | -0,04% | 1.161.545,00 |
| 02.10.2026 | 24,00 | 24,02 | 23,78 | 23,92 | 0,46% | 836.267,00 |
| 01.10.2026 | 24,17 | 24,19 | 23,70 | 23,81 | -2,54% | 1.335.974,00 |
| 30.09.2026 | 24,49 | 24,61 | 24,38 | 24,43 | -1,37% | 1.185.716,00 |
| 29.09.2026 | 24,74 | 24,77 | 24,51 | 24,77 | -1,35% | 816.248,00 |
| 28.09.2026 | 25,16 | 25,22 | 24,93 | 25,11 | 0,60% | 835.634,00 |
| 25.09.2026 | 24,68 | 25,00 | 24,65 | 24,96 | 1,67% | 707.823,00 |
| 24.09.2026 | 24,60 | 24,66 | 24,33 | 24,55 | 0,41% | 1.137.750,00 |
| 23.09.2026 | 24,74 | 24,84 | 24,44 | 24,45 | -2,08% | 747.827,00 |
| 22.09.2026 | 25,02 | 25,09 | 24,86 | 24,97 | 0,28% | 568.412,00 |
| 21.09.2026 | 24,86 | 24,97 | 24,71 | 24,90 | 0,89% | 634.304,00 |
| 18.09.2026 | 24,53 | 24,75 | 24,45 | 24,68 | 0,00% | 735.692,00 |
| 17.09.2026 | 24,71 | 24,79 | 24,58 | 24,68 | -0,20% | 1.057.417,00 |
| 16.09.2026 | 24,94 | 25,08 | 24,66 | 24,73 | -0,68% | 580.054,00 |
| 15.09.2026 | 24,90 | 24,94 | 24,73 | 24,90 | -0,72% | 814.950,00 |
| 14.09.2026 | 25,05 | 25,18 | 24,90 | 25,08 | 1,99% | 867.562,00 |
| 11.09.2026 | 24,79 | 24,83 | 24,49 | 24,59 | -0,04% | 765.406,00 |
| 10.09.2026 | 24,82 | 24,84 | 24,57 | 24,60 | -1,68% | 817.235,00 |
| 09.09.2026 | 25,15 | 25,24 | 25,01 | 25,02 | -1,07% | 874.203,00 |
| 08.09.2026 | 25,69 | 25,69 | 25,28 | 25,29 | -2,32% | 677.221,00 |
| 04.09.2026 | 25,91 | 26,02 | 25,86 | 25,89 | -0,61% | 455.476,00 |
| 03.09.2026 | 26,31 | 26,34 | 25,54 | 26,05 | -1,21% | 951.904,00 |
| 02.09.2026 | 26,42 | 26,83 | 26,37 | 26,37 | -0,83% | 792.804,00 |
| 01.09.2026 | 26,96 | 26,97 | 26,50 | 26,59 | 0,08% | 732.602,00 |
| 31.08.2026 | 26,72 | 26,76 | 26,54 | 26,57 | -0,56% | 631.427,00 |
| 28.08.2026 | 26,90 | 26,94 | 26,66 | 26,72 | -0,74% | 531.710,00 |
| 27.08.2026 | 26,72 | 27,08 | 26,61 | 26,92 | -0,26% | 548.560,00 |
| 26.08.2026 | 27,32 | 27,32 | 26,86 | 26,99 | -1,60% | 751.847,00 |
| 25.08.2026 | 27,33 | 27,46 | 27,23 | 27,43 | -0,33% | 469.022,00 |
| 24.08.2026 | 27,52 | 27,69 | 27,44 | 27,52 | 0,36% | 566.568,00 |
| 21.08.2026 | 27,31 | 27,62 | 27,16 | 27,42 | -0,29% | 753.893,00 |
| 20.08.2026 | 27,53 | 27,77 | 27,50 | 27,50 | -0,43% | 586.712,00 |
| 19.08.2026 | 27,25 | 27,66 | 27,23 | 27,62 | 1,92% | 827.447,00 |
| 18.08.2026 | 27,10 | 27,36 | 27,05 | 27,10 | 1,04% | 702.683,00 |
| 17.08.2026 | 27,18 | 27,26 | 26,76 | 26,82 | -1,72% | 866.223,00 |
| 14.08.2026 | 27,62 | 27,63 | 27,27 | 27,29 | -0,33% | 470.950,00 |
| 13.08.2026 | 27,30 | 27,39 | 27,05 | 27,38 | 2,16% | 836.518,00 |
| 12.08.2026 | 26,72 | 26,87 | 26,53 | 26,80 | -0,92% | 700.701,00 |
| 11.08.2026 | 27,23 | 27,39 | 27,03 | 27,05 | 0,41% | 1.145.954,00 |
| 10.08.2026 | 26,70 | 27,01 | 26,70 | 26,94 | 0,79% | 1.002.887,00 |
| 07.08.2026 | 26,66 | 26,86 | 26,48 | 26,73 | 1,52% | 729.423,00 |
| 06.08.2026 | 26,55 | 26,64 | 26,23 | 26,33 | -0,98% | 891.082,00 |
| 05.08.2026 | 26,47 | 26,60 | 26,33 | 26,59 | 0,45% | 952.253,00 |
| 04.08.2026 | 26,39 | 26,54 | 26,26 | 26,47 | 0,91% | 972.281,00 |
| 03.08.2026 | 26,43 | 26,78 | 26,03 | 26,23 | -0,27% | 1.078.297,00 |
| 31.07.2026 | 26,28 | 26,30 | 25,91 | 26,30 | -0,53% | 1.306.821,00 |
| 30.07.2026 | 26,68 | 26,69 | 26,27 | 26,44 | 1,30% | 1.653.219,00 |
| 29.07.2026 | 25,55 | 26,29 | 25,46 | 26,10 | 2,15% | 1.694.115,00 |
| 28.07.2026 | 23,94 | 25,61 | 23,85 | 25,55 | 2,12% | 3.135.999,00 |
| 27.07.2026 | 26,57 | 27,20 | 24,82 | 25,02 | -4,39% | 6.323.356,00 |
| 24.07.2026 | 26,25 | 26,41 | 26,13 | 26,17 | 0,54% | 827.710,00 |
| 23.07.2026 | 25,85 | 26,13 | 25,75 | 26,03 | -0,91% | 923.921,00 |
| 22.07.2026 | 26,87 | 26,87 | 26,27 | 26,27 | -1,17% | 854.638,00 |
| 21.07.2026 | 26,42 | 26,63 | 26,25 | 26,58 | -0,64% | 734.554,00 |
| 20.07.2026 | 27,02 | 27,04 | 26,73 | 26,75 | -0,74% | 734.360,00 |
| 17.07.2026 | 27,19 | 27,24 | 26,84 | 26,95 | -1,25% | 691.550,00 |
| 16.07.2026 | 26,92 | 27,34 | 26,89 | 27,29 | 1,00% | 889.805,00 |
| 15.07.2026 | 26,50 | 27,15 | 26,47 | 27,02 | 3,68% | 1.150.411,00 |
| 14.07.2026 | 26,72 | 26,76 | 25,99 | 26,06 | -4,68% | 1.459.068,00 |
| 13.07.2026 | 27,33 | 27,60 | 27,26 | 27,34 | -0,22% | 655.677,00 |
| 10.07.2026 | 27,48 | 27,57 | 27,31 | 27,40 | 0,51% | 641.617,00 |
| 09.07.2026 | 27,37 | 27,55 | 27,23 | 27,26 | -1,16% | 1.068.032,00 |
| 08.07.2026 | 27,78 | 27,78 | 27,39 | 27,58 | -2,30% | 753.976,00 |
| 07.07.2026 | 28,49 | 28,53 | 28,10 | 28,23 | 0,25% | 839.903,00 |
| 06.07.2026 | 28,00 | 28,26 | 27,72 | 28,16 | 1,51% | 1.030.943,00 |
| 02.07.2026 | 27,67 | 27,85 | 27,55 | 27,74 | 1,99% | 931.156,00 |
| 01.07.2026 | 27,20 | 27,45 | 27,10 | 27,20 | 0,04% | 707.799,00 |
| 30.06.2026 | 27,32 | 27,35 | 26,86 | 27,19 | -0,07% | 1.091.809,00 |
| 29.06.2026 | 27,21 | 27,26 | 27,11 | 27,21 | 0,41% | 828.886,00 |
| 26.06.2026 | 26,99 | 27,25 | 26,98 | 27,10 | -0,70% | 908.924,00 |
| 25.06.2026 | 27,16 | 27,59 | 27,16 | 27,29 | 2,10% | 848.386,00 |
| 24.06.2026 | 26,69 | 26,93 | 26,66 | 26,73 | 0,45% | 1.190.391,00 |