Koninklijke Philips N.V.
[WKN: 940602 | ISIN: NL0000009538]
Aktienkurse
18,594€ -1,36%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid: Ask:

Aktienkurse zur Koninklijke Philips N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 18,86 18,86 18,55 18,60 -1,34% 4.790,00
27.03.2024 18,56 18,88 18,56 18,85 1,70% 15.885,00
26.03.2024 18,39 18,59 18,38 18,53 0,94% 16.173,00
25.03.2024 18,46 18,55 18,36 18,36 -1,08% 26.759,00
22.03.2024 18,75 18,77 18,46 18,56 -1,34% 19.034,00
21.03.2024 18,97 19,10 18,47 18,81 -0,50% 14.078,00
20.03.2024 19,20 19,20 18,74 18,91 -1,42% 15.282,00
19.03.2024 19,05 19,23 18,96 19,18 0,64% 9.003,00
18.03.2024 19,39 19,45 19,06 19,06 -1,71% 9.933,00
15.03.2024 19,75 19,79 19,34 19,39 -1,90% 4.438,00
14.03.2024 19,73 19,86 19,67 19,77 -0,02% 11.083,00
13.03.2024 19,53 19,83 19,52 19,77 0,93% 18.256,00
12.03.2024 19,58 19,69 19,53 19,59 -0,08% 9.812,00
11.03.2024 19,00 19,66 18,94 19,60 2,74% 10.693,00
08.03.2024 19,13 19,21 19,03 19,08 -0,41% 13.823,00
07.03.2024 18,67 19,26 18,67 19,16 2,34% 23.180,00
06.03.2024 18,70 18,86 18,66 18,72 0,18% 9.359,00
05.03.2024 18,66 18,75 18,58 18,69 -0,13% 9.934,00
04.03.2024 18,79 18,81 18,65 18,71 -0,38% 4.152,00
01.03.2024 18,58 18,85 18,58 18,78 1,22% 3.273,00
29.02.2024 18,44 18,57 18,40 18,56 0,79% 7.210,00
28.02.2024 18,59 18,99 18,35 18,41 -1,01% 17.472,00
27.02.2024 18,36 18,70 18,36 18,60 0,87% 4.778,00
26.02.2024 18,62 18,66 18,44 18,44 -1,28% 7.271,00
23.02.2024 18,75 18,75 18,51 18,68 -0,23% 10.273,00
22.02.2024 18,25 18,77 18,25 18,72 1,99% 12.122,00
21.02.2024 18,69 18,69 18,10 18,36 -1,69% 14.783,00
20.02.2024 18,81 18,88 18,59 18,67 -0,79% 7.837,00
19.02.2024 18,81 19,00 18,72 18,82 -0,39% 12.261,00
16.02.2024 19,05 19,05 18,70 18,90 -0,44% 14.321,00
15.02.2024 18,74 19,04 18,74 18,98 1,41% 19.350,00
14.02.2024 18,78 18,78 18,55 18,72 -0,06% 12.637,00
13.02.2024 19,10 19,10 18,63 18,73 -2,34% 20.317,00
12.02.2024 19,12 19,25 18,99 19,18 0,29% 18.571,00
09.02.2024 18,99 19,14 18,99 19,12 0,34% 6.974,00
08.02.2024 19,00 19,06 18,85 19,06 0,47% 19.714,00
07.02.2024 19,50 19,56 18,91 18,97 -3,36% 15.395,00
06.02.2024 19,50 19,63 19,36 19,63 0,73% 24.040,00
05.02.2024 19,39 19,58 19,29 19,48 0,30% 15.981,00
02.02.2024 19,63 19,67 19,32 19,43 -0,84% 8.781,00
01.02.2024 19,57 19,80 19,27 19,59 -0,59% 9.301,00
31.01.2024 19,74 19,99 19,62 19,71 -0,42% 9.775,00
30.01.2024 19,89 20,23 19,59 19,79 -0,29% 24.331,00
29.01.2024 20,52 20,63 19,24 19,85 -5,75% 77.699,00
26.01.2024 21,14 21,14 20,70 21,06 -0,31% 10.895,00
25.01.2024 20,96 21,21 20,85 21,13 0,43% 6.114,00
24.01.2024 21,34 21,49 21,04 21,04 -1,68% 5.850,00
23.01.2024 21,59 21,65 21,35 21,40 -0,79% 4.143,00
22.01.2024 21,39 21,61 21,38 21,57 1,36% 7.200,00
19.01.2024 21,53 21,59 21,23 21,28 -0,65% 6.589,00
18.01.2024 21,40 21,69 21,28 21,42 0,23% 10.015,00
17.01.2024 21,21 21,46 21,16 21,37 -0,35% 12.550,00
16.01.2024 21,79 21,79 21,39 21,44 -2,08% 21.515,00
15.01.2024 21,85 21,90 21,65 21,90 0,11% 5.942,00
12.01.2024 22,00 22,12 21,79 21,87 -0,41% 9.661,00
11.01.2024 21,90 22,15 21,83 21,96 -0,09% 22.431,00
10.01.2024 21,90 22,00 21,74 21,98 0,05% 12.055,00
09.01.2024 22,11 22,16 21,80 21,97 -0,59% 7.924,00
08.01.2024 21,34 22,10 21,34 22,10 2,86% 24.871,00
05.01.2024 21,04 21,60 21,04 21,49 1,01% 12.253,00
04.01.2024 20,76 21,40 20,76 21,27 2,14% 10.411,00
03.01.2024 21,20 21,31 20,73 20,83 -1,72% 7.057,00
02.01.2024 20,90 21,43 20,89 21,19 0,36% 12.794,00
29.12.2023 21,15 21,21 21,09 21,12 -0,14% 5.254,00
28.12.2023 20,91 21,17 20,91 21,15 1,24% 9.820,00
27.12.2023 21,00 21,15 20,78 20,89 -0,02% 18.788,00
22.12.2023 20,67 21,05 20,60 20,89 1,21% 19.084,00
21.12.2023 21,05 21,05 20,50 20,64 -2,13% 25.904,00
20.12.2023 21,23 21,61 20,88 21,09 -0,75% 32.997,00
19.12.2023 20,64 21,44 20,55 21,25 2,81% 36.554,00
18.12.2023 20,14 20,67 20,14 20,67 3,30% 17.186,00
15.12.2023 20,23 20,68 19,96 20,01 -0,99% 25.273,00
14.12.2023 19,30 20,31 19,23 20,21 5,12% 55.294,00
13.12.2023 18,77 19,23 18,77 19,23 2,32% 17.552,00
12.12.2023 18,72 18,99 18,71 18,79 0,51% 11.976,00
11.12.2023 18,77 18,89 18,60 18,69 -0,67% 18.379,00
08.12.2023 18,26 18,87 18,26 18,82 2,75% 10.641,00
07.12.2023 18,26 18,39 18,20 18,32 -0,02% 17.911,00
06.12.2023 18,55 18,56 18,10 18,32 -1,17% 13.966,00
05.12.2023 18,79 18,80 18,45 18,54 -1,57% 17.340,00
04.12.2023 18,80 19,19 18,67 18,83 -0,07% 14.141,00
01.12.2023 18,76 18,85 18,67 18,85 0,13% 5.668,00
30.11.2023 18,92 18,97 18,61 18,82 0,29% 7.944,00
29.11.2023 19,20 19,20 17,50 18,77 -2,26% 50.948,00
28.11.2023 19,62 19,62 19,11 19,20 -1,98% 13.415,00
27.11.2023 19,50 19,72 19,45 19,59 -0,02% 9.802,00
24.11.2023 19,42 19,63 19,41 19,59 0,81% 4.070,00
23.11.2023 19,44 19,56 19,39 19,44 -0,05% 25.015,00
22.11.2023 19,34 19,51 19,25 19,45 0,41% 5.536,00
21.11.2023 19,40 19,40 19,21 19,37 -0,16% 4.662,00
20.11.2023 19,43 19,43 19,13 19,40 -0,02% 13.677,00
17.11.2023 19,29 19,53 19,29 19,40 0,72% 7.668,00
16.11.2023 19,34 19,46 19,22 19,26 -0,45% 4.673,00
15.11.2023 19,19 19,74 19,19 19,35 0,93% 8.312,00
14.11.2023 18,64 19,28 18,64 19,17 2,35% 11.594,00
13.11.2023 18,43 18,73 18,31 18,73 1,14% 10.366,00
10.11.2023 18,49 18,54 18,33 18,52 -0,17% 7.286,00
09.11.2023 18,69 18,69 18,52 18,55 -0,70% 11.503,00
08.11.2023 18,73 18,85 18,46 18,68 -0,68% 11.990,00
07.11.2023 18,64 18,84 18,57 18,81 0,60% 8.367,00