24,950$
0,93%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,03 | 25,10 | 24,94 | 24,94 | 0,89% | 151.066,00 |
| 24.04.2025 | 24,57 | 24,72 | 24,47 | 24,72 | 1,06% | 584.073,00 |
| 23.04.2025 | 24,26 | 24,77 | 24,26 | 24,46 | 1,33% | 676.373,00 |
| 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% | 603.797,00 |
| 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% | 745.711,00 |
| 15.04.2025 | 23,90 | 23,97 | 23,75 | 23,83 | 0,17% | 792.643,00 |
| 14.04.2025 | 23,80 | 24,01 | 23,52 | 23,79 | 1,62% | 721.638,00 |
| 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% | 1.461.023,00 |
| 09.04.2025 | 21,80 | 23,98 | 21,56 | 23,77 | 9,69% | 2.664.443,00 |
| 08.04.2025 | 22,47 | 22,60 | 21,50 | 21,67 | -0,46% | 2.027.960,00 |
| 07.04.2025 | 21,82 | 23,11 | 21,48 | 21,77 | -1,40% | 2.440.070,00 |
| 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% | 1.962.759,00 |
| 02.04.2025 | 24,62 | 24,95 | 24,51 | 24,84 | -1,55% | 689.818,00 |
| 01.04.2025 | 25,54 | 25,56 | 25,13 | 25,23 | -0,67% | 596.639,00 |
| 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% | 600.691,00 |
| 26.03.2025 | 25,37 | 25,47 | 25,12 | 25,14 | -1,30% | 426.669,00 |
| 25.03.2025 | 25,75 | 25,77 | 25,44 | 25,47 | 0,08% | 966.759,00 |
| 24.03.2025 | 25,36 | 25,56 | 25,33 | 25,45 | -0,16% | 487.042,00 |
| 21.03.2025 | 25,56 | 25,62 | 25,38 | 25,49 | -1,51% | 720.804,00 |
| 20.03.2025 | 25,99 | 26,19 | 25,79 | 25,88 | -3,36% | 759.631,00 |
| 19.03.2025 | 26,31 | 26,82 | 26,30 | 26,78 | 1,86% | 575.034,00 |
| 18.03.2025 | 26,40 | 26,43 | 26,25 | 26,29 | -2,05% | 594.543,00 |
| 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% | 721.568,00 |
| 12.03.2025 | 26,76 | 26,80 | 26,55 | 26,65 | -0,34% | 608.413,00 |
| 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% | 991.613,00 |
| 05.03.2025 | 27,23 | 27,27 | 26,87 | 27,14 | 2,22% | 545.295,00 |
| 04.03.2025 | 26,44 | 26,73 | 26,25 | 26,55 | 0,72% | 629.423,00 |
| 03.03.2025 | 26,43 | 26,63 | 26,25 | 26,36 | 1,27% | 628.878,00 |
| 28.02.2025 | 26,11 | 26,20 | 25,81 | 26,03 | 0,00% | 715.615,00 |
| 27.02.2025 | 26,19 | 26,36 | 26,02 | 26,03 | -3,02% | 1.091.156,00 |
| 26.02.2025 | 26,82 | 27,02 | 26,73 | 26,84 | 0,41% | 820.002,00 |
| 25.02.2025 | 26,59 | 26,75 | 26,45 | 26,73 | 2,89% | 1.184.540,00 |
| 24.02.2025 | 25,97 | 26,15 | 25,72 | 25,98 | 1,68% | 1.798.005,00 |
| 21.02.2025 | 25,30 | 25,55 | 25,18 | 25,55 | 2,08% | 2.295.631,00 |
| 20.02.2025 | 25,23 | 25,41 | 24,82 | 25,03 | -0,08% | 959.651,00 |
| 19.02.2025 | 24,79 | 25,33 | 24,46 | 25,05 | -11,52% | 2.776.318,00 |
| 18.02.2025 | 28,27 | 28,41 | 28,14 | 28,31 | 0,43% | 734.917,00 |
| 14.02.2025 | 28,51 | 28,53 | 28,15 | 28,19 | -1,47% | 924.000,00 |
| 13.02.2025 | 28,33 | 28,71 | 28,24 | 28,61 | 1,49% | 607.499,00 |
| 12.02.2025 | 27,90 | 28,20 | 27,77 | 28,19 | 0,82% | 378.153,00 |
| 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 | 27,68 | 27,75 | 27,38 | 27,45 | 0,07% | 521.479,00 |
| 05.02.2025 | 27,27 | 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% | 715.232,00 |
| 31.01.2025 | 27,64 | 27,82 | 27,44 | 27,58 | -1,64% | 683.703,00 |
| 30.01.2025 | 27,78 | 28,11 | 27,69 | 28,04 | 2,79% | 668.291,00 |
| 29.01.2025 | 27,34 | 27,46 | 27,15 | 27,28 | 0,29% | 494.766,00 |
| 28.01.2025 | 27,37 | 27,47 | 27,08 | 27,20 | -0,40% | 620.674,00 |
| 27.01.2025 | 27,11 | 27,40 | 27,09 | 27,31 | 1,64% | 712.684,00 |
| 24.01.2025 | 26,65 | 26,98 | 26,57 | 26,87 | 0,19% | 419.378,00 |
| 23.01.2025 | 26,64 | 26,84 | 26,43 | 26,82 | 2,09% | 678.206,00 |
| 22.01.2025 | 26,85 | 26,87 | 26,27 | 26,27 | -1,13% | 939.443,00 |
| 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 | 25,54 | 25,79 | 25,42 | 25,73 | 1,30% | 551.706,00 |
| 15.01.2025 | 25,29 | 25,49 | 25,23 | 25,40 | 1,93% | 444.528,00 |
| 14.01.2025 | 25,13 | 25,25 | 24,84 | 24,92 | -2,62% | 744.893,00 |
| 13.01.2025 | 25,61 | 25,65 | 25,32 | 25,59 | -0,89% | 698.320,00 |
| 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 | 25,51 | 25,61 | 25,28 | 25,35 | -0,39% | 366.473,00 |
| 06.01.2025 | 25,27 | 25,63 | 25,24 | 25,45 | 1,15% | 401.729,00 |
| 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% | 500.873,00 |
| 31.12.2024 | 25,34 | 25,45 | 25,24 | 25,32 | -0,08% | 312.635,00 |
| 30.12.2024 | 25,35 | 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 | 25,37 | 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 | 25,38 | 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% | 642.658,00 |
| 18.12.2024 | 25,51 | 25,57 | 24,69 | 24,71 | -1,20% | 1.106.783,00 |
| 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% | 493.519,00 |
| 13.12.2024 | 25,90 | 25,92 | 25,69 | 25,79 | 0,62% | 508.548,00 |
| 12.12.2024 | 25,73 | 25,92 | 25,62 | 25,63 | -1,61% | 803.554,00 |
| 11.12.2024 | 26,08 | 26,15 | 25,90 | 26,05 | -0,80% | 469.801,00 |
| 10.12.2024 | 26,41 | 26,45 | 26,17 | 26,26 | -0,08% | 348.948,00 |
| 09.12.2024 | 26,13 | 26,46 | 26,12 | 26,28 | 0,27% | 627.069,00 |
| 06.12.2024 | 26,26 | 26,35 | 26,15 | 26,21 | -0,11% | 901.435,00 |
| 05.12.2024 | 26,11 | 26,29 | 26,11 | 26,24 | -0,15% | 640.041,00 |
| 04.12.2024 | 26,25 | 26,46 | 26,24 | 26,28 | -0,53% | 638.088,00 |
| 03.12.2024 | 26,42 | 26,51 | 26,32 | 26,42 | -1,64% | 625.917,00 |
| 02.12.2024 | 26,70 | 26,94 | 26,62 | 26,86 | -1,40% | 768.192,00 |
| 29.11.2024 | 26,89 | 27,27 | 26,83 | 27,24 | 0,33% | 298.813,00 |