19,603€
-0,11%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,70 | 19,89 | 19,54 | 19,60 | -0,11% | 9.435,00 |
| 23.04.2024 | 19,39 | 19,63 | 19,34 | 19,63 | 1,42% | 11.077,00 |
| 22.04.2024 | 18,92 | 19,35 | 18,89 | 19,35 | 3,20% | 9.981,00 |
| 19.04.2024 | 18,65 | 18,89 | 18,60 | 18,75 | -0,35% | 21.721,00 |
| 18.04.2024 | 19,03 | 19,05 | 18,63 | 18,82 | -0,53% | 6.408,00 |
| 17.04.2024 | 19,15 | 19,15 | 18,62 | 18,92 | -1,61% | 15.095,00 |
| 16.04.2024 | 19,12 | 19,42 | 19,12 | 19,23 | -0,10% | 6.126,00 |
| 15.04.2024 | 18,92 | 19,51 | 18,87 | 19,25 | 1,45% | 13.474,00 |
| 12.04.2024 | 19,21 | 19,74 | 18,97 | 18,97 | -1,53% | 13.230,00 |
| 11.04.2024 | 19,13 | 19,27 | 18,99 | 19,27 | 0,86% | 11.173,00 |
| 10.04.2024 | 19,19 | 20,40 | 18,96 | 19,10 | 0,79% | 19.772,00 |
| 09.04.2024 | 18,88 | 19,09 | 18,80 | 18,95 | 0,32% | 15.368,00 |
| 08.04.2024 | 18,58 | 19,03 | 18,54 | 18,89 | 1,40% | 18.758,00 |
| 05.04.2024 | 18,90 | 18,94 | 18,40 | 18,63 | -1,40% | 40.412,00 |
| 04.04.2024 | 18,94 | 19,07 | 18,89 | 18,90 | 0,27% | 22.503,00 |
| 03.04.2024 | 18,53 | 18,91 | 18,53 | 18,85 | 1,34% | 13.608,00 |
| 02.04.2024 | 18,58 | 18,73 | 18,48 | 18,60 | 0,03% | 10.977,00 |
| 28.03.2024 | 18,86 | 18,86 | 18,56 | 18,59 | -1,38% | 4.870,00 |
| 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 |