25,410$
1,19%
Echtzeit-Aktienkurs Koninklijke Philips NV
Bid:
Ask:
Aktienkurse zur Koninklijke Philips NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 27,04 | 27,28 | 27,04 | 27,15 | 0,89% | 328.971,00 |
| 26.11.2024 | 27,14 | 27,14 | 26,81 | 26,91 | -0,99% | 703.282,00 |
| 25.11.2024 | 26,92 | 27,22 | 26,87 | 27,18 | 2,99% | 657.188,00 |
| 22.11.2024 | 26,36 | 26,56 | 26,18 | 26,39 | 0,02% | 593.284,00 |
| 21.11.2024 | 26,22 | 26,42 | 26,19 | 26,39 | 0,29% | 432.919,00 |
| 20.11.2024 | 26,14 | 26,32 | 26,09 | 26,31 | 1,31% | 667.288,00 |
| 19.11.2024 | 25,73 | 26,02 | 25,54 | 25,97 | 0,08% | 572.871,00 |
| 18.11.2024 | 25,73 | 26,05 | 25,71 | 25,95 | 0,43% | 545.327,00 |
| 15.11.2024 | 25,91 | 25,93 | 25,74 | 25,84 | 0,39% | 674.479,00 |
| 14.11.2024 | 25,76 | 26,00 | 25,72 | 25,74 | -0,85% | 614.307,00 |
| 13.11.2024 | 26,11 | 26,15 | 25,84 | 25,96 | 0,00% | 554.604,00 |
| 12.11.2024 | 26,12 | 26,25 | 25,90 | 25,96 | -1,89% | 555.596,00 |
| 11.11.2024 | 26,63 | 26,66 | 26,37 | 26,46 | -0,56% | 547.168,00 |
| 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% | 761.858,00 |
| 06.11.2024 | 26,57 | 26,58 | 26,27 | 26,53 | -2,03% | 615.522,00 |
| 05.11.2024 | 27,12 | 27,22 | 26,98 | 27,08 | 0,00% | 653.330,00 |
| 04.11.2024 | 27,16 | 27,31 | 27,05 | 27,08 | 2,23% | 1.154.975,00 |
| 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% | 1.486.610,00 |
| 30.10.2024 | 25,84 | 26,39 | 25,84 | 26,32 | -1,94% | 1.320.971,00 |
| 29.10.2024 | 26,87 | 27,16 | 26,67 | 26,84 | 0,83% | 2.104.995,00 |
| 28.10.2024 | 26,19 | 26,74 | 26,09 | 26,62 | -15,95% | 4.249.787,00 |
| 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% | 559.173,00 |
| 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% | 644.528,00 |
| 18.10.2024 | 32,02 | 32,16 | 31,84 | 32,05 | 0,91% | 544.250,00 |
| 17.10.2024 | 31,98 | 32,05 | 31,73 | 31,76 | -1,58% | 414.032,00 |
| 16.10.2024 | 32,26 | 32,40 | 32,21 | 32,27 | 0,44% | 654.286,00 |
| 15.10.2024 | 32,46 | 32,62 | 32,08 | 32,13 | -0,77% | 1.024.181,00 |
| 14.10.2024 | 31,90 | 32,44 | 31,85 | 32,38 | 0,78% | 610.294,00 |
| 11.10.2024 | 32,02 | 32,18 | 32,02 | 32,13 | 0,94% | 369.067,00 |
| 10.10.2024 | 32,14 | 32,14 | 31,75 | 31,83 | -1,58% | 406.135,00 |
| 09.10.2024 | 32,01 | 32,37 | 32,01 | 32,34 | 1,38% | 311.345,00 |
| 08.10.2024 | 31,76 | 31,95 | 31,74 | 31,90 | 0,35% | 408.381,00 |
| 07.10.2024 | 31,98 | 32,05 | 31,68 | 31,79 | -1,94% | 1.136.340,00 |
| 04.10.2024 | 31,94 | 32,42 | 31,92 | 32,42 | 1,12% | 532.440,00 |
| 03.10.2024 | 32,27 | 32,28 | 32,02 | 32,06 | -1,23% | 658.814,00 |
| 02.10.2024 | 32,13 | 32,52 | 32,00 | 32,46 | -0,64% | 540.467,00 |
| 01.10.2024 | 32,89 | 32,91 | 32,37 | 32,67 | -0,15% | 725.483,00 |
| 30.09.2024 | 32,76 | 32,81 | 32,60 | 32,72 | -0,06% | 839.436,00 |
| 27.09.2024 | 32,39 | 32,89 | 32,35 | 32,74 | 3,71% | 1.433.011,00 |
| 26.09.2024 | 31,38 | 31,61 | 31,26 | 31,57 | 2,00% | 1.131.001,00 |
| 25.09.2024 | 31,39 | 31,45 | 30,93 | 30,95 | 0,49% | 835.194,00 |
| 24.09.2024 | 30,45 | 30,80 | 30,28 | 30,80 | 2,16% | 1.233.525,00 |
| 23.09.2024 | 30,57 | 30,57 | 30,11 | 30,15 | -1,41% | 862.303,00 |
| 20.09.2024 | 30,62 | 30,69 | 30,29 | 30,58 | -1,07% | 775.718,00 |
| 19.09.2024 | 31,17 | 31,26 | 30,84 | 30,91 | 0,13% | 941.222,00 |
| 18.09.2024 | 30,92 | 31,15 | 30,72 | 30,87 | -1,03% | 1.209.885,00 |
| 17.09.2024 | 31,40 | 31,50 | 31,14 | 31,19 | 0,68% | 994.579,00 |
| 16.09.2024 | 30,87 | 30,99 | 30,74 | 30,98 | 0,78% | 948.267,00 |
| 13.09.2024 | 30,69 | 30,91 | 30,64 | 30,74 | -0,07% | 990.811,00 |
| 12.09.2024 | 30,61 | 30,84 | 30,60 | 30,76 | 0,98% | 782.745,00 |
| 11.09.2024 | 30,49 | 30,50 | 30,12 | 30,46 | 2,49% | 725.059,00 |
| 10.09.2024 | 29,65 | 29,77 | 29,41 | 29,72 | -1,03% | 640.782,00 |
| 09.09.2024 | 30,20 | 30,32 | 29,97 | 30,03 | -0,63% | 673.195,00 |
| 06.09.2024 | 29,92 | 30,32 | 29,92 | 30,22 | 1,31% | 888.063,00 |
| 05.09.2024 | 30,00 | 30,04 | 29,78 | 29,83 | 0,10% | 675.139,00 |
| 04.09.2024 | 29,45 | 29,93 | 29,43 | 29,80 | 0,10% | 562.763,00 |
| 03.09.2024 | 29,97 | 30,01 | 29,72 | 29,77 | -1,33% | 580.038,00 |
| 30.08.2024 | 30,21 | 30,25 | 30,02 | 30,17 | -0,72% | 559.145,00 |
| 29.08.2024 | 30,55 | 30,55 | 30,32 | 30,39 | -0,91% | 582.529,00 |
| 28.08.2024 | 30,42 | 30,71 | 30,42 | 30,67 | 1,32% | 654.605,00 |
| 27.08.2024 | 30,00 | 30,28 | 29,99 | 30,27 | 0,63% | 531.562,00 |
| 26.08.2024 | 30,07 | 30,18 | 30,03 | 30,08 | -0,30% | 390.933,00 |
| 23.08.2024 | 29,88 | 30,18 | 29,88 | 30,17 | 1,04% | 421.981,00 |
| 22.08.2024 | 30,10 | 30,15 | 29,81 | 29,86 | 0,27% | 696.181,00 |
| 21.08.2024 | 29,56 | 29,81 | 29,48 | 29,78 | 1,36% | 823.764,00 |
| 20.08.2024 | 29,30 | 29,43 | 29,30 | 29,38 | 0,17% | 540.867,00 |
| 19.08.2024 | 29,22 | 29,34 | 29,19 | 29,33 | 0,83% | 869.004,00 |
| 16.08.2024 | 28,78 | 29,12 | 28,78 | 29,09 | 0,76% | 805.065,00 |
| 15.08.2024 | 28,67 | 28,94 | 28,65 | 28,87 | 0,73% | 641.920,00 |
| 14.08.2024 | 28,56 | 28,73 | 28,52 | 28,66 | 0,53% | 709.598,00 |
| 13.08.2024 | 28,16 | 28,52 | 28,14 | 28,51 | 0,56% | 613.052,00 |
| 12.08.2024 | 28,58 | 28,59 | 28,29 | 28,35 | -1,46% | 724.033,00 |
| 09.08.2024 | 28,81 | 28,86 | 28,47 | 28,77 | -0,83% | 1.765.092,00 |
| 08.08.2024 | 28,71 | 29,06 | 28,66 | 29,01 | 0,94% | 706.121,00 |
| 07.08.2024 | 28,95 | 29,23 | 28,71 | 28,74 | 1,27% | 616.966,00 |
| 06.08.2024 | 28,14 | 28,69 | 28,11 | 28,38 | 1,25% | 1.059.046,00 |
| 05.08.2024 | 28,00 | 28,40 | 27,92 | 28,03 | -1,58% | 1.002.991,00 |
| 02.08.2024 | 28,52 | 28,61 | 28,30 | 28,48 | 2,15% | 999.542,00 |