26,383$
-0,25%
Echtzeit-Aktienkurs Koninklijke Philips NV
Bid:
Ask:
Aktienkurse zur Koninklijke Philips NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,57 | 26,85 | 26,36 | 26,39 | -0,23% | 969.992,00 |
| 28.05.2026 | 26,11 | 26,59 | 26,10 | 26,45 | -0,56% | 1.186.871,00 |
| 27.05.2026 | 26,90 | 26,94 | 26,42 | 26,60 | -1,26% | 1.019.502,00 |
| 26.05.2026 | 27,09 | 27,13 | 26,79 | 26,94 | -0,04% | 1.103.156,00 |
| 22.05.2026 | 27,14 | 27,22 | 26,91 | 26,95 | -0,74% | 1.001.816,00 |
| 21.05.2026 | 26,91 | 27,28 | 26,70 | 27,15 | 1,53% | 1.102.144,00 |
| 20.05.2026 | 26,44 | 26,82 | 26,21 | 26,74 | 2,65% | 1.502.586,00 |
| 19.05.2026 | 26,04 | 26,25 | 25,92 | 26,05 | 0,00% | 952.158,00 |
| 18.05.2026 | 25,79 | 26,26 | 25,79 | 26,05 | 3,25% | 1.218.068,00 |
| 15.05.2026 | 25,33 | 25,40 | 25,19 | 25,23 | -1,06% | 1.219.970,00 |
| 14.05.2026 | 25,61 | 25,77 | 25,50 | 25,50 | -0,51% | 908.242,00 |
| 13.05.2026 | 25,46 | 25,71 | 25,43 | 25,63 | -5,11% | 1.560.002,00 |
| 12.05.2026 | 26,66 | 27,06 | 26,62 | 27,01 | 1,05% | 1.132.286,00 |
| 11.05.2026 | 27,41 | 27,44 | 26,70 | 26,73 | -1,76% | 1.488.649,00 |
| 08.05.2026 | 27,38 | 27,45 | 27,13 | 27,21 | 0,18% | 907.835,00 |
| 07.05.2026 | 27,65 | 27,80 | 27,15 | 27,16 | -0,26% | 1.309.111,00 |
| 06.05.2026 | 27,02 | 27,39 | 26,85 | 27,23 | 2,95% | 3.326.301,00 |
| 05.05.2026 | 26,61 | 26,70 | 26,13 | 26,45 | 0,80% | 1.421.283,00 |
| 04.05.2026 | 26,54 | 26,71 | 26,16 | 26,24 | 0,31% | 1.285.186,00 |
| 01.05.2026 | 26,43 | 26,52 | 26,15 | 26,16 | -0,68% | 742.269,00 |
| 30.04.2026 | 26,12 | 26,41 | 25,98 | 26,34 | 2,97% | 1.154.263,00 |
| 29.04.2026 | 25,98 | 26,03 | 25,10 | 25,58 | -5,68% | 3.269.873,00 |
| 28.04.2026 | 27,17 | 27,24 | 26,92 | 27,12 | -1,53% | 878.450,00 |
| 27.04.2026 | 27,52 | 27,73 | 27,47 | 27,54 | 0,25% | 945.975,00 |
| 24.04.2026 | 27,38 | 27,54 | 27,28 | 27,47 | -0,58% | 802.864,00 |
| 23.04.2026 | 27,84 | 27,96 | 27,30 | 27,63 | -2,16% | 1.120.077,00 |
| 22.04.2026 | 28,41 | 28,48 | 28,10 | 28,24 | -0,84% | 914.878,00 |
| 21.04.2026 | 28,93 | 28,96 | 28,35 | 28,48 | -2,43% | 1.121.025,00 |
| 20.04.2026 | 29,28 | 29,44 | 29,12 | 29,19 | -1,72% | 715.767,00 |
| 17.04.2026 | 29,67 | 29,95 | 29,59 | 29,70 | 3,74% | 1.012.641,00 |
| 16.04.2026 | 29,31 | 29,32 | 28,62 | 28,63 | -1,58% | 1.577.726,00 |
| 15.04.2026 | 29,25 | 29,30 | 28,98 | 29,09 | 0,00% | 516.575,00 |
| 14.04.2026 | 28,96 | 29,22 | 28,91 | 29,09 | 1,89% | 605.258,00 |
| 13.04.2026 | 28,22 | 28,59 | 28,13 | 28,55 | 0,85% | 942.680,00 |
| 10.04.2026 | 28,68 | 28,69 | 28,25 | 28,31 | 0,64% | 849.026,00 |
| 09.04.2026 | 27,93 | 28,34 | 27,75 | 28,13 | 0,29% | 1.101.122,00 |
| 08.04.2026 | 28,19 | 28,34 | 27,90 | 28,05 | 3,85% | 740.278,00 |
| 07.04.2026 | 27,09 | 27,13 | 26,64 | 27,01 | -0,70% | 1.261.684,00 |
| 06.04.2026 | 26,88 | 27,23 | 26,86 | 27,20 | 0,33% | 743.205,00 |
| 02.04.2026 | 26,82 | 27,45 | 26,72 | 27,11 | -0,66% | 996.297,00 |
| 01.04.2026 | 27,50 | 27,62 | 27,22 | 27,29 | -0,40% | 863.036,00 |
| 31.03.2026 | 26,83 | 27,48 | 26,67 | 27,40 | 3,28% | 1.158.392,00 |
| 30.03.2026 | 26,96 | 26,97 | 26,43 | 26,53 | -0,93% | 1.034.309,00 |
| 27.03.2026 | 27,14 | 27,19 | 26,77 | 26,78 | -1,33% | 936.494,00 |
| 26.03.2026 | 27,21 | 27,66 | 27,12 | 27,14 | -1,09% | 1.089.607,00 |
| 25.03.2026 | 27,33 | 27,64 | 27,15 | 27,44 | 2,66% | 1.208.970,00 |
| 24.03.2026 | 26,65 | 26,98 | 26,61 | 26,73 | -0,30% | 1.415.376,00 |
| 23.03.2026 | 26,88 | 27,28 | 26,72 | 26,81 | 2,13% | 1.478.309,00 |
| 20.03.2026 | 26,76 | 26,78 | 26,07 | 26,25 | -2,27% | 1.110.704,00 |
| 19.03.2026 | 26,61 | 27,04 | 26,57 | 26,86 | -1,86% | 1.229.232,00 |
| 18.03.2026 | 27,95 | 27,95 | 27,37 | 27,37 | -3,29% | 697.031,00 |
| 17.03.2026 | 28,46 | 28,68 | 28,26 | 28,30 | 0,18% | 687.790,00 |
| 16.03.2026 | 28,10 | 28,40 | 28,01 | 28,25 | 1,66% | 759.888,00 |
| 13.03.2026 | 28,43 | 28,47 | 27,74 | 27,79 | -1,66% | 708.861,00 |
| 12.03.2026 | 28,61 | 28,76 | 28,16 | 28,26 | -1,91% | 822.606,00 |
| 11.03.2026 | 28,73 | 28,84 | 28,49 | 28,81 | -0,48% | 625.721,00 |
| 10.03.2026 | 29,64 | 29,65 | 28,91 | 28,95 | -1,60% | 1.025.180,00 |
| 09.03.2026 | 28,62 | 29,46 | 28,30 | 29,42 | 1,69% | 1.183.314,00 |
| 06.03.2026 | 29,01 | 29,16 | 28,80 | 28,93 | -2,46% | 1.136.894,00 |
| 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 |