27,260$
-1,16%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,26 | 27,53 | 27,24 | 27,26 | -1,16% | 386.055,00 |
| 08.07.2026 | 27,78 | 27,78 | 27,39 | 27,58 | -2,30% | 753.961,00 |
| 07.07.2026 | 28,49 | 28,53 | 28,10 | 28,23 | 0,25% | 839.571,00 |
| 06.07.2026 | 28,00 | 28,26 | 27,72 | 28,16 | 1,51% | 1.030.942,00 |
| 02.07.2026 | 27,67 | 27,85 | 27,55 | 27,74 | 1,99% | 931.156,00 |
| 01.07.2026 | 27,20 | 27,45 | 27,10 | 27,20 | 0,04% | 707.783,00 |
| 30.06.2026 | 27,32 | 27,35 | 26,86 | 27,19 | -0,07% | 1.090.499,00 |
| 29.06.2026 | 27,21 | 27,26 | 27,11 | 27,21 | 0,41% | 828.384,00 |
| 26.06.2026 | 26,99 | 27,25 | 26,98 | 27,10 | -0,70% | 908.924,00 |
| 25.06.2026 | 27,16 | 27,59 | 27,16 | 27,29 | 2,10% | 848.386,00 |
| 24.06.2026 | 26,69 | 26,93 | 26,66 | 26,73 | 0,45% | 1.190.310,00 |
| 23.06.2026 | 26,61 | 26,84 | 26,55 | 26,61 | -1,37% | 748.187,00 |
| 22.06.2026 | 27,16 | 27,24 | 26,89 | 26,98 | 0,75% | 1.200.418,00 |
| 18.06.2026 | 26,32 | 27,09 | 26,25 | 26,78 | 2,06% | 1.496.673,00 |
| 17.06.2026 | 26,74 | 26,86 | 26,13 | 26,24 | -2,09% | 1.578.501,00 |
| 16.06.2026 | 26,85 | 26,96 | 26,73 | 26,80 | 0,41% | 582.669,00 |
| 15.06.2026 | 27,23 | 27,27 | 26,66 | 26,69 | 0,87% | 992.646,00 |
| 12.06.2026 | 26,27 | 26,47 | 26,01 | 26,46 | 1,34% | 1.032.777,00 |
| 11.06.2026 | 25,97 | 26,26 | 25,56 | 26,11 | 1,71% | 1.209.355,00 |
| 10.06.2026 | 26,11 | 26,12 | 25,65 | 25,67 | -3,13% | 1.082.172,00 |
| 09.06.2026 | 26,45 | 26,75 | 26,26 | 26,50 | 2,63% | 1.636.659,00 |
| 08.06.2026 | 25,83 | 25,99 | 25,70 | 25,82 | -1,11% | 932.648,00 |
| 05.06.2026 | 26,32 | 26,51 | 26,00 | 26,11 | 0,46% | 1.197.530,00 |
| 04.06.2026 | 25,74 | 26,04 | 25,71 | 25,99 | 2,52% | 960.899,00 |
| 03.06.2026 | 25,37 | 25,64 | 25,25 | 25,35 | -0,31% | 919.462,00 |
| 02.06.2026 | 25,61 | 25,80 | 25,42 | 25,43 | -2,49% | 3.043.502,00 |
| 01.06.2026 | 26,04 | 26,14 | 25,81 | 26,08 | -1,17% | 958.069,00 |
| 29.05.2026 | 26,57 | 26,85 | 26,36 | 26,39 | -0,23% | 969.996,00 |
| 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 |