18,805€
0,07%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,79 | 18,93 | 18,56 | 18,81 | 0,07% | 1.094,00 |
| 18.04.2024 | 18,90 | 19,05 | 18,60 | 18,79 | -0,56% | - |
| 17.04.2024 | 19,21 | 19,23 | 18,60 | 18,90 | -1,64% | 735,00 |
| 16.04.2024 | 19,24 | 19,45 | 19,08 | 19,21 | -0,10% | - |
| 15.04.2024 | 19,00 | 19,52 | 18,90 | 19,23 | 1,29% | 104,00 |
| 12.04.2024 | 19,21 | 19,76 | 18,97 | 18,99 | -1,17% | 200,00 |
| 11.04.2024 | 19,14 | 19,34 | 18,93 | 19,21 | 0,44% | - |
| 10.04.2024 | 18,95 | 20,47 | 18,95 | 19,13 | 0,90% | 270,00 |
| 09.04.2024 | 18,88 | 19,11 | 18,71 | 18,96 | 0,40% | 100,00 |
| 08.04.2024 | 18,56 | 19,03 | 18,53 | 18,88 | 1,72% | - |
| 05.04.2024 | 18,88 | 18,92 | 18,37 | 18,56 | -1,67% | - |
| 04.04.2024 | 18,83 | 19,08 | 18,83 | 18,88 | 0,21% | 170,00 |
| 03.04.2024 | 18,53 | 18,89 | 18,50 | 18,84 | 1,40% | - |
| 02.04.2024 | 18,59 | 18,75 | 18,45 | 18,58 | -0,08% | 1.433,00 |
| 28.03.2024 | 18,83 | 18,86 | 18,55 | 18,59 | -1,26% | 650,00 |
| 27.03.2024 | 18,55 | 18,91 | 18,52 | 18,83 | 1,52% | 702,00 |
| 26.03.2024 | 18,40 | 18,59 | 18,36 | 18,55 | 0,83% | 2.353,00 |
| 25.03.2024 | 18,55 | 18,56 | 18,37 | 18,40 | -0,80% | - |
| 22.03.2024 | 18,78 | 18,80 | 18,44 | 18,55 | -1,26% | 439,00 |
| 21.03.2024 | 19,02 | 19,09 | 18,46 | 18,78 | -0,92% | 1.302,00 |
| 20.03.2024 | 19,24 | 19,24 | 18,71 | 18,96 | -1,50% | 740,00 |
| 19.03.2024 | 19,05 | 19,25 | 18,95 | 19,24 | 1,01% | 187,00 |
| 18.03.2024 | 19,38 | 19,47 | 19,05 | 19,05 | -1,65% | 1.109,00 |
| 15.03.2024 | 19,77 | 19,86 | 19,32 | 19,37 | -2,00% | 234,00 |
| 14.03.2024 | 19,72 | 19,89 | 19,63 | 19,77 | 0,25% | 156,00 |
| 13.03.2024 | 19,54 | 19,83 | 19,51 | 19,72 | 0,79% | 25,00 |
| 12.03.2024 | 19,62 | 19,72 | 19,51 | 19,56 | -0,30% | - |
| 11.03.2024 | 19,04 | 19,67 | 18,95 | 19,62 | 2,91% | 263,00 |
| 08.03.2024 | 19,17 | 19,26 | 18,98 | 19,07 | -0,52% | - |
| 07.03.2024 | 18,74 | 19,29 | 18,66 | 19,17 | 2,21% | 70,00 |
| 06.03.2024 | 18,68 | 18,93 | 18,65 | 18,75 | 0,33% | 7,00 |
| 05.03.2024 | 18,70 | 18,76 | 18,52 | 18,69 | -0,12% | 395,00 |
| 04.03.2024 | 18,80 | 18,81 | 18,65 | 18,71 | -0,43% | 108,00 |
| 01.03.2024 | 18,57 | 18,86 | 18,57 | 18,79 | 1,21% | 265,00 |
| 29.02.2024 | 18,38 | 18,58 | 18,36 | 18,57 | 1,08% | 1.760,00 |
| 28.02.2024 | 18,61 | 19,00 | 18,35 | 18,37 | -1,33% | 1.874,00 |
| 27.02.2024 | 18,46 | 18,74 | 18,43 | 18,62 | 0,88% | 40,00 |
| 26.02.2024 | 18,63 | 18,67 | 18,46 | 18,46 | -0,90% | 82,00 |
| 23.02.2024 | 18,76 | 18,76 | 18,50 | 18,62 | -0,74% | 192,00 |
| 22.02.2024 | 18,36 | 18,78 | 18,33 | 18,76 | 2,16% | - |
| 21.02.2024 | 18,66 | 18,70 | 18,09 | 18,37 | -1,66% | 593,00 |
| 20.02.2024 | 18,84 | 18,90 | 18,58 | 18,68 | -0,90% | 161,00 |
| 19.02.2024 | 18,84 | 19,00 | 18,67 | 18,84 | 0,03% | 1.699,00 |
| 16.02.2024 | 18,97 | 19,01 | 18,70 | 18,84 | -0,75% | - |
| 15.02.2024 | 18,73 | 19,05 | 18,73 | 18,98 | 1,31% | 2,00 |
| 14.02.2024 | 18,72 | 18,82 | 18,53 | 18,74 | 0,11% | 250,00 |
| 13.02.2024 | 19,18 | 19,18 | 18,63 | 18,72 | -2,36% | 336,00 |
| 12.02.2024 | 19,12 | 19,28 | 18,99 | 19,17 | 0,25% | 25,00 |
| 09.02.2024 | 19,03 | 19,18 | 18,97 | 19,12 | 0,45% | 78,00 |
| 08.02.2024 | 18,98 | 19,09 | 18,82 | 19,03 | 0,28% | 553,00 |
| 07.02.2024 | 19,73 | 19,73 | 18,96 | 18,98 | -3,78% | 420,00 |
| 06.02.2024 | 19,53 | 19,74 | 19,33 | 19,73 | 1,05% | 385,00 |
| 05.02.2024 | 19,37 | 19,59 | 19,26 | 19,52 | 0,87% | 3.151,00 |
| 02.02.2024 | 19,64 | 19,68 | 19,29 | 19,35 | -1,64% | 764,00 |
| 01.02.2024 | 19,61 | 19,78 | 19,26 | 19,68 | 0,36% | 155,00 |
| 31.01.2024 | 19,81 | 20,00 | 19,58 | 19,61 | -0,97% | 776,00 |
| 30.01.2024 | 19,96 | 20,23 | 19,67 | 19,80 | -0,79% | 1.340,00 |
| 29.01.2024 | 21,02 | 21,03 | 19,23 | 19,96 | -5,14% | 2.797,00 |
| 26.01.2024 | 21,18 | 21,18 | 20,58 | 21,04 | -0,66% | 6,00 |
| 25.01.2024 | 20,98 | 21,21 | 20,81 | 21,18 | 0,81% | 10,00 |
| 24.01.2024 | 21,42 | 21,59 | 20,99 | 21,01 | -1,98% | 40,00 |
| 23.01.2024 | 21,54 | 21,67 | 21,34 | 21,43 | -0,50% | - |
| 22.01.2024 | 21,41 | 21,64 | 21,37 | 21,54 | 0,75% | 200,00 |
| 19.01.2024 | 21,52 | 21,65 | 21,23 | 21,38 | -0,67% | 33,00 |
| 18.01.2024 | 21,40 | 21,70 | 21,28 | 21,53 | 0,61% | 78,00 |
| 17.01.2024 | 21,38 | 21,47 | 21,16 | 21,40 | 0,05% | 6,00 |
| 16.01.2024 | 21,82 | 21,83 | 21,34 | 21,39 | -2,22% | 1.150,00 |
| 15.01.2024 | 21,83 | 21,97 | 21,65 | 21,87 | 0,24% | 464,00 |
| 12.01.2024 | 21,92 | 22,17 | 21,78 | 21,82 | -0,39% | 218,00 |
| 11.01.2024 | 21,94 | 22,16 | 21,77 | 21,90 | -0,19% | 1.349,00 |
| 10.01.2024 | 21,85 | 21,99 | 21,72 | 21,95 | 0,40% | 85,00 |
| 09.01.2024 | 22,05 | 22,18 | 21,78 | 21,86 | -0,97% | 2.093,00 |
| 08.01.2024 | 21,47 | 22,11 | 21,39 | 22,07 | 2,79% | 2.263,00 |
| 05.01.2024 | 21,22 | 21,63 | 21,11 | 21,47 | 1,21% | 945,00 |
| 04.01.2024 | 20,74 | 21,41 | 20,71 | 21,22 | 2,27% | 500,00 |
| 03.01.2024 | 21,17 | 21,33 | 20,73 | 20,75 | -2,10% | 17,00 |
| 02.01.2024 | 21,16 | 21,44 | 20,92 | 21,19 | 0,21% | 954,00 |
| 29.12.2023 | 21,08 | 21,22 | 21,08 | 21,15 | 0,28% | 677,00 |
| 28.12.2023 | 20,92 | 21,18 | 20,90 | 21,09 | 0,95% | - |
| 27.12.2023 | 20,97 | 21,15 | 20,79 | 20,89 | -0,05% | 184,00 |
| 22.12.2023 | 20,70 | 21,01 | 20,60 | 20,90 | 0,93% | 110,00 |
| 21.12.2023 | 21,07 | 21,13 | 20,37 | 20,71 | -1,77% | 3.091,00 |
| 20.12.2023 | 21,26 | 21,63 | 20,93 | 21,08 | -0,79% | 1.320,00 |
| 19.12.2023 | 20,65 | 21,44 | 20,56 | 21,25 | 2,98% | 1.001,00 |
| 18.12.2023 | 20,05 | 20,67 | 20,04 | 20,63 | 2,91% | 717,00 |
| 15.12.2023 | 20,20 | 20,69 | 19,93 | 20,05 | -0,53% | 3.976,00 |
| 14.12.2023 | 19,25 | 20,32 | 19,25 | 20,16 | 4,72% | 3.520,00 |
| 13.12.2023 | 18,81 | 19,26 | 18,78 | 19,25 | 2,26% | - |
| 12.12.2023 | 18,74 | 18,99 | 18,69 | 18,82 | 0,50% | 800,00 |
| 11.12.2023 | 18,81 | 18,90 | 18,59 | 18,73 | -0,39% | 2.031,00 |
| 08.12.2023 | 18,32 | 18,88 | 18,30 | 18,80 | 2,69% | 122,00 |
| 07.12.2023 | 18,29 | 18,40 | 18,17 | 18,31 | -0,04% | 6.093,00 |
| 06.12.2023 | 18,53 | 18,57 | 18,07 | 18,31 | -1,16% | 404,00 |
| 05.12.2023 | 18,84 | 18,84 | 18,41 | 18,53 | -1,58% | 1.054,00 |
| 04.12.2023 | 18,83 | 19,21 | 18,68 | 18,83 | -0,11% | 2.250,00 |
| 01.12.2023 | 18,82 | 18,87 | 18,64 | 18,85 | 0,27% | 3,00 |
| 30.11.2023 | 18,84 | 18,95 | 18,59 | 18,80 | -0,10% | 260,00 |
| 29.11.2023 | 19,19 | 19,21 | 17,77 | 18,82 | -1,94% | 17.599,00 |
| 28.11.2023 | 19,57 | 19,61 | 19,14 | 19,19 | -1,95% | 306,00 |
| 27.11.2023 | 19,57 | 19,70 | 19,48 | 19,57 | -0,02% | 453,00 |