26,610$
-1,48%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,78 | 26,84 | 26,56 | 26,62 | -1,44% | 659.229,00 |
| 11.12.2025 | 27,02 | 27,17 | 26,95 | 27,01 | 0,04% | 782.780,00 |
| 10.12.2025 | 26,73 | 27,05 | 26,71 | 27,00 | 0,71% | 563.439,00 |
| 09.12.2025 | 26,91 | 27,07 | 26,80 | 26,81 | -0,33% | 670.969,00 |
| 08.12.2025 | 27,33 | 27,39 | 26,83 | 26,90 | -0,55% | 819.167,00 |
| 05.12.2025 | 27,12 | 27,34 | 27,00 | 27,05 | 1,46% | 709.402,00 |
| 04.12.2025 | 26,43 | 26,67 | 26,30 | 26,66 | -4,92% | 1.400.015,00 |
| 03.12.2025 | 28,07 | 28,32 | 28,01 | 28,04 | -0,67% | 450.682,00 |
| 02.12.2025 | 28,17 | 28,27 | 28,07 | 28,23 | -0,32% | 375.896,00 |
| 01.12.2025 | 28,39 | 28,58 | 28,32 | 28,32 | 0,57% | 619.656,00 |
| 28.11.2025 | 28,02 | 28,21 | 27,95 | 28,16 | 0,32% | 234.892,00 |
| 26.11.2025 | 27,85 | 28,21 | 27,82 | 28,07 | 0,79% | 578.526,00 |
| 25.11.2025 | 27,57 | 27,88 | 27,57 | 27,85 | 1,75% | 554.077,00 |
| 24.11.2025 | 27,31 | 27,46 | 27,27 | 27,37 | 0,40% | 586.377,00 |
| 21.11.2025 | 26,73 | 27,43 | 26,64 | 27,26 | 2,06% | 911.437,00 |
| 20.11.2025 | 27,08 | 27,22 | 26,68 | 26,71 | -1,29% | 791.242,00 |
| 19.11.2025 | 27,31 | 27,34 | 26,91 | 27,06 | -1,56% | 420.950,00 |
| 18.11.2025 | 27,45 | 27,62 | 27,25 | 27,49 | -1,75% | 627.004,00 |
| 17.11.2025 | 28,15 | 28,30 | 27,93 | 27,98 | -2,41% | 594.261,00 |
| 14.11.2025 | 28,57 | 28,84 | 28,54 | 28,67 | -0,86% | 585.907,00 |
| 13.11.2025 | 29,14 | 29,31 | 28,91 | 28,92 | -1,57% | 724.834,00 |
| 12.11.2025 | 29,23 | 29,54 | 29,21 | 29,38 | 0,17% | 630.203,00 |
| 11.11.2025 | 28,67 | 29,37 | 28,64 | 29,33 | 3,82% | 868.612,00 |
| 10.11.2025 | 28,35 | 28,41 | 28,10 | 28,25 | 0,28% | 664.493,00 |
| 07.11.2025 | 28,03 | 28,21 | 27,90 | 28,17 | -0,25% | 696.257,00 |
| 06.11.2025 | 28,26 | 28,45 | 28,02 | 28,24 | 0,61% | 1.163.706,00 |
| 05.11.2025 | 28,24 | 28,45 | 27,86 | 28,07 | 0,18% | 1.050.704,00 |
| 04.11.2025 | 28,15 | 28,53 | 27,83 | 28,02 | 2,98% | 2.545.466,00 |
| 03.11.2025 | 27,11 | 27,58 | 27,04 | 27,21 | -0,40% | 1.378.637,00 |
| 31.10.2025 | 27,27 | 27,51 | 27,17 | 27,32 | 0,18% | 859.040,00 |
| 30.10.2025 | 27,20 | 27,46 | 27,17 | 27,27 | -1,20% | 992.179,00 |
| 29.10.2025 | 27,77 | 27,88 | 27,48 | 27,60 | 1,10% | 1.071.044,00 |
| 28.10.2025 | 28,99 | 29,02 | 26,13 | 27,30 | -5,50% | 5.111.147,00 |
| 27.10.2025 | 29,15 | 29,29 | 28,73 | 28,89 | 0,21% | 696.157,00 |
| 24.10.2025 | 28,93 | 29,02 | 28,83 | 28,83 | -0,62% | 474.986,00 |
| 23.10.2025 | 28,72 | 29,06 | 28,64 | 29,01 | 1,54% | 839.025,00 |
| 22.10.2025 | 28,69 | 28,93 | 28,47 | 28,57 | 0,63% | 502.636,00 |
| 21.10.2025 | 28,35 | 28,59 | 28,31 | 28,39 | -0,28% | 516.969,00 |
| 20.10.2025 | 28,39 | 28,62 | 28,39 | 28,47 | -0,18% | 354.496,00 |
| 17.10.2025 | 28,21 | 28,56 | 28,19 | 28,52 | 0,67% | 414.075,00 |
| 16.10.2025 | 28,13 | 28,42 | 28,07 | 28,33 | 1,87% | 477.589,00 |
| 15.10.2025 | 27,55 | 27,84 | 27,55 | 27,81 | 2,43% | 487.231,00 |
| 14.10.2025 | 26,94 | 27,25 | 26,89 | 27,15 | -1,27% | 586.212,00 |
| 13.10.2025 | 27,48 | 27,63 | 27,44 | 27,50 | 0,62% | 393.640,00 |
| 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% | 393.504,00 |
| 08.10.2025 | 28,01 | 28,27 | 28,00 | 28,25 | 1,51% | 329.096,00 |
| 07.10.2025 | 28,02 | 28,07 | 27,80 | 27,83 | -0,75% | 408.573,00 |
| 06.10.2025 | 28,28 | 28,34 | 28,01 | 28,04 | 0,14% | 524.440,00 |
| 03.10.2025 | 27,78 | 28,06 | 27,78 | 28,00 | 0,83% | 262.451,00 |
| 02.10.2025 | 27,73 | 27,80 | 27,48 | 27,77 | 0,47% | 375.497,00 |
| 01.10.2025 | 27,53 | 27,65 | 27,29 | 27,64 | 1,39% | 711.298,00 |
| 30.09.2025 | 26,96 | 27,26 | 26,87 | 27,26 | 1,30% | 776.382,00 |
| 29.09.2025 | 26,90 | 27,06 | 26,89 | 26,91 | 0,34% | 646.124,00 |
| 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% | 789.433,00 |
| 24.09.2025 | 27,45 | 27,54 | 27,32 | 27,40 | -1,44% | 443.479,00 |
| 23.09.2025 | 27,88 | 28,09 | 27,76 | 27,80 | -0,89% | 510.189,00 |
| 22.09.2025 | 28,00 | 28,14 | 27,91 | 28,05 | -0,14% | 480.789,00 |
| 19.09.2025 | 28,18 | 28,22 | 27,99 | 28,09 | -0,64% | 824.144,00 |
| 18.09.2025 | 27,99 | 28,29 | 27,92 | 28,27 | 1,25% | 938.344,00 |
| 17.09.2025 | 27,98 | 28,37 | 27,87 | 27,92 | -0,50% | 572.055,00 |
| 16.09.2025 | 28,08 | 28,15 | 27,95 | 28,06 | -0,39% | 565.246,00 |
| 15.09.2025 | 28,32 | 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% | 1.053.651,00 |
| 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% | 625.415,00 |
| 03.09.2025 | 27,10 | 27,17 | 27,02 | 27,15 | 0,33% | 637.084,00 |
| 02.09.2025 | 27,05 | 27,32 | 26,94 | 27,06 | -1,89% | 588.582,00 |
| 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% | 456.557,00 |
| 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% | 525.641,00 |
| 25.08.2025 | 28,17 | 28,20 | 27,59 | 27,60 | -2,61% | 713.408,00 |
| 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% | 656.425,00 |
| 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% | 619.503,00 |
| 13.08.2025 | 26,99 | 27,37 | 26,99 | 27,29 | 1,11% | 476.746,00 |
| 12.08.2025 | 26,84 | 27,05 | 26,81 | 26,99 | 1,16% | 1.223.844,00 |
| 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% | 802.808,00 |
| 05.08.2025 | 26,58 | 26,65 | 26,31 | 26,37 | -1,31% | 830.535,00 |
| 04.08.2025 | 26,44 | 26,72 | 26,42 | 26,72 | 0,98% | 859.952,00 |
| 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% | 1.666.894,00 |
| 30.07.2025 | 27,52 | 27,52 | 26,70 | 26,81 | -4,32% | 2.321.164,00 |
| 29.07.2025 | 28,36 | 28,45 | 27,76 | 28,02 | 9,20% | 3.233.824,00 |
| 28.07.2025 | 25,79 | 25,83 | 25,54 | 25,66 | -1,91% | 1.869.348,00 |
| 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% | 1.327.977,00 |