28,560$
-1,28%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 29,01 | 29,16 | 28,80 | 28,93 | -2,46% | 7.613,00 |
| 05.03.2026 | 30,00 | 30,24 | 29,33 | 29,66 | -4,11% | 947.297,00 |
| 04.03.2026 | 30,70 | 30,99 | 30,53 | 30,93 | 1,94% | 816.461,00 |
| 03.03.2026 | 29,91 | 30,46 | 29,56 | 30,34 | -2,63% | 954.708,00 |
| 02.03.2026 | 31,11 | 31,21 | 30,72 | 31,16 | -2,63% | 967.606,00 |
| 27.02.2026 | 31,87 | 32,16 | 31,80 | 32,00 | -0,25% | 464.002,00 |
| 26.02.2026 | 31,75 | 32,11 | 31,62 | 32,08 | 1,87% | 705.598,00 |
| 25.02.2026 | 31,46 | 31,61 | 31,37 | 31,49 | -0,03% | 581.847,00 |
| 24.02.2026 | 31,50 | 31,65 | 31,35 | 31,50 | 0,90% | 748.236,00 |
| 23.02.2026 | 31,23 | 31,30 | 31,08 | 31,22 | -0,13% | 907.467,00 |
| 20.02.2026 | 30,77 | 31,26 | 30,77 | 31,26 | 0,97% | 927.760,00 |
| 19.02.2026 | 31,21 | 31,27 | 30,88 | 30,96 | -1,65% | 808.510,00 |
| 18.02.2026 | 31,11 | 31,56 | 31,11 | 31,48 | 0,83% | 1.335.919,00 |
| 17.02.2026 | 30,82 | 31,25 | 30,82 | 31,22 | -0,10% | 1.255.623,00 |
| 13.02.2026 | 31,26 | 31,31 | 30,91 | 31,25 | -0,51% | 1.089.340,00 |
| 12.02.2026 | 32,23 | 32,34 | 31,34 | 31,41 | -2,06% | 1.233.264,00 |
| 11.02.2026 | 31,83 | 32,08 | 30,96 | 32,07 | -2,55% | 1.621.704,00 |
| 10.02.2026 | 32,00 | 33,44 | 31,93 | 32,91 | 11,11% | 5.401.026,00 |
| 09.02.2026 | 29,37 | 29,67 | 29,14 | 29,62 | 0,54% | 1.884.576,00 |
| 06.02.2026 | 29,08 | 29,53 | 29,08 | 29,46 | 2,01% | 968.409,00 |
| 05.02.2026 | 28,54 | 29,26 | 28,49 | 28,88 | -2,04% | 1.780.878,00 |
| 04.02.2026 | 29,18 | 29,67 | 28,53 | 29,48 | 1,59% | 2.461.648,00 |
| 03.02.2026 | 29,00 | 29,23 | 28,77 | 29,02 | 0,42% | 495.849,00 |
| 02.02.2026 | 28,65 | 28,92 | 28,56 | 28,90 | 0,70% | 560.000,00 |
| 30.01.2026 | 28,81 | 28,88 | 28,55 | 28,70 | -1,88% | 626.417,00 |
| 29.01.2026 | 29,14 | 29,27 | 28,83 | 29,25 | 0,79% | 609.474,00 |
| 28.01.2026 | 29,30 | 29,36 | 28,90 | 29,02 | -1,69% | 760.297,00 |
| 27.01.2026 | 29,06 | 29,60 | 29,00 | 29,52 | 0,96% | 904.833,00 |
| 26.01.2026 | 29,35 | 29,52 | 29,22 | 29,24 | -0,54% | 744.775,00 |
| 23.01.2026 | 29,31 | 29,43 | 29,13 | 29,40 | -1,14% | 655.488,00 |
| 22.01.2026 | 29,54 | 29,82 | 29,51 | 29,74 | 1,81% | 603.153,00 |
| 21.01.2026 | 28,97 | 29,26 | 28,76 | 29,21 | 2,53% | 713.844,00 |
| 20.01.2026 | 28,58 | 28,72 | 28,39 | 28,49 | -3,68% | 677.879,00 |
| 16.01.2026 | 29,98 | 29,99 | 29,56 | 29,58 | -1,96% | 706.576,00 |
| 15.01.2026 | 30,16 | 30,30 | 30,03 | 30,17 | 0,23% | 388.803,00 |
| 14.01.2026 | 29,85 | 30,16 | 29,48 | 30,10 | 1,59% | 874.276,00 |
| 13.01.2026 | 29,88 | 29,93 | 29,51 | 29,63 | -0,57% | 674.252,00 |
| 12.01.2026 | 30,03 | 30,09 | 29,71 | 29,80 | 0,74% | 647.269,00 |
| 09.01.2026 | 29,94 | 30,03 | 29,48 | 29,58 | 0,51% | 813.656,00 |
| 08.01.2026 | 28,99 | 29,62 | 28,99 | 29,43 | 1,06% | 835.573,00 |
| 07.01.2026 | 28,93 | 29,15 | 28,90 | 29,12 | 1,46% | 592.694,00 |
| 06.01.2026 | 28,12 | 28,72 | 28,10 | 28,70 | 2,43% | 694.269,00 |
| 05.01.2026 | 27,57 | 28,11 | 27,54 | 28,02 | 3,51% | 613.829,00 |