24,800€
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,10 | 25,20 | 24,70 | 24,70 | -0,40% | - |
| 04.11.2024 | 24,00 | 24,80 | 24,00 | 24,80 | 2,48% | - |
| 01.11.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 1,68% | - |
| 31.10.2024 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | - |
| 30.10.2024 | 24,40 | 24,60 | 24,00 | 24,00 | -3,23% | 647,00 |
| 29.10.2024 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | - |
| 28.10.2024 | 25,80 | 25,80 | 24,00 | 24,00 | -17,24% | - |
| 25.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 24.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 23.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 22.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 21.10.2024 | 29,30 | 29,80 | 29,30 | 29,60 | 2,07% | - |
| 18.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 17.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 16.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 15.10.2024 | 30,00 | 30,20 | 29,60 | 29,80 | 3,47% | - |
| 14.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 11.10.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 0,00% | - |
| 10.10.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 09.10.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 08.10.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 07.10.2024 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 04.10.2024 | 28,60 | 29,00 | 28,60 | 29,00 | -3,33% | - |
| 03.10.2024 | 28,60 | 30,00 | 28,60 | 30,00 | 4,17% | 5,00 |
| 02.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 01.10.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 0,69% | - |
| 30.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 27.09.2024 | 27,60 | 28,80 | 27,60 | 28,80 | 2,86% | - |
| 26.09.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 1,45% | - |
| 25.09.2024 | 26,80 | 27,60 | 26,80 | 27,60 | 2,22% | - |
| 24.09.2024 | 26,60 | 27,00 | 26,60 | 27,00 | -0,74% | - |
| 23.09.2024 | 26,80 | 27,20 | 26,80 | 27,20 | -0,73% | - |
| 20.09.2024 | 27,70 | 27,70 | 27,40 | 27,40 | -1,44% | - |
| 19.09.2024 | 27,90 | 28,10 | 27,80 | 27,80 | 0,36% | - |
| 18.09.2024 | 28,10 | 28,10 | 27,60 | 27,70 | 1,09% | - |
| 17.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | - |
| 16.09.2024 | 27,70 | 27,80 | 27,60 | 27,70 | 1,84% | - |
| 13.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 12.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 11.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 10.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 09.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 06.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 05.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 04.09.2024 | 26,70 | 27,00 | 26,30 | 26,80 | 0,75% | - |
| 03.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 02.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 30.08.2024 | 27,50 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 29.08.2024 | 27,50 | 27,80 | 27,10 | 27,40 | 2,24% | - |
| 28.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 27.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 26.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 23.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 22.08.2024 | 26,70 | 27,10 | 26,60 | 27,00 | 1,50% | - |
| 21.08.2024 | 26,40 | 26,70 | 26,30 | 26,60 | 3,10% | - |
| 20.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 16.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 15.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 14.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 13.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 12.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 08.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | - |
| 07.08.2024 | 25,40 | 27,00 | 25,40 | 26,40 | 3,12% | 7,00 |
| 06.08.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 05.08.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | - |
| 02.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 01.08.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | - |
| 31.07.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 30.07.2024 | 26,60 | 26,60 | 26,00 | 26,00 | 9,24% | - |
| 29.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 26.07.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 25.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 24.07.2024 | 23,40 | 24,60 | 23,40 | 23,80 | -0,83% | 8,00 |
| 23.07.2024 | 23,60 | 24,60 | 23,60 | 24,00 | 0,00% | 15,00 |
| 22.07.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 2,56% | - |
| 19.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 18.07.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 17.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 16.07.2024 | 23,80 | 24,80 | 23,80 | 24,80 | 3,33% | 2,00 |
| 15.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 12.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 11.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 09.07.2024 | 23,80 | 24,20 | 23,80 | 24,20 | -1,63% | 519,00 |
| 08.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 650,00 |
| 05.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 04.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 03.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 02.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 01.07.2024 | 23,00 | 23,20 | 23,00 | 23,20 | -0,85% | 414,00 |
| 28.06.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 135,00 |
| 27.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 26.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 25.06.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | 6,00 |
| 24.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 21.06.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 20.06.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 2,52% | - |
| 19.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |