24,400€
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,80 | 24,00 | 23,80 | 24,00 | -1,64% | - |
| 06.11.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 0,00% | - |
| 05.11.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | - |
| 04.11.2025 | 23,20 | 24,40 | 23,20 | 24,40 | 4,27% | 1.998,00 |
| 03.11.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 31.10.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 30.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 29.10.2025 | 22,80 | 23,80 | 22,80 | 23,80 | -3,25% | - |
| 28.10.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -1,60% | - |
| 27.10.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 24.10.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 23.10.2025 | 24,20 | 24,60 | 24,00 | 24,60 | 0,00% | 33,00 |
| 22.10.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 21.10.2025 | 23,80 | 24,20 | 23,80 | 24,20 | -2,42% | - |
| 20.10.2025 | 23,60 | 24,80 | 23,60 | 24,80 | 3,33% | 19,00 |
| 17.10.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 16.10.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | - |
| 15.10.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 1,72% | - |
| 14.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 13.10.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -1,67% | - |
| 10.10.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 09.10.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 08.10.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 07.10.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | - |
| 06.10.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 2,59% | - |
| 03.10.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -0,85% | 60,00 |
| 02.10.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 0,86% | - |
| 01.10.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 1,75% | - |
| 30.09.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 29.09.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 2,70% | - |
| 26.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 25.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 24.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 22.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 19.09.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 18.09.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 17.09.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 16.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 15.09.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | - |
| 12.09.2025 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | - |
| 11.09.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | - |
| 10.09.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 09.09.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 08.09.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | - |
| 05.09.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 04.09.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 1,74% | - |
| 03.09.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 02.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 01.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 29.08.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 28.08.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | - |
| 27.08.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -0,84% | - |
| 26.08.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 0,00% | - |
| 25.08.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 2,59% | - |
| 22.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | - |
| 21.08.2025 | 23,90 | 23,90 | 23,50 | 23,70 | 0,42% | - |
| 20.08.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 19.08.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 3,51% | 104,00 |
| 18.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 15.08.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 14.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 13.08.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 12.08.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 11.08.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 08.08.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 07.08.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 1,00 |
| 06.08.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -1,75% | - |
| 05.08.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 04.08.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 0,00% | 173,00 |
| 01.08.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 31.07.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -3,39% | - |
| 30.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 29.07.2025 | 23,00 | 24,20 | 23,00 | 24,20 | 11,01% | 11,00 |
| 28.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 25.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 24.07.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 23.07.2025 | 20,60 | 21,40 | 20,60 | 21,40 | 1,90% | - |
| 22.07.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 21.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 18.07.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 230,00 |
| 17.07.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 1,94% | 100,00 |
| 16.07.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | - |
| 15.07.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 14.07.2025 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 10.07.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | - |
| 09.07.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 08.07.2025 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | - |
| 07.07.2025 | 19,60 | 20,40 | 19,60 | 20,40 | 2,00% | 10,00 |
| 04.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 03.07.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 02.07.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 30.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 27.06.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 26.06.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 25.06.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 24.06.2025 | 19,10 | 20,20 | 19,10 | 20,20 | 4,12% | - |
| 23.06.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 1,04% | - |