18,845€
-0,26%
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 | 18,71 | 18,84 | 18,57 | 18,82 | -0,40% | - |
| 18.04.2024 | 18,87 | 18,95 | 18,60 | 18,90 | -0,24% | 1.751.071,00 |
| 17.04.2024 | 19,12 | 19,22 | 18,61 | 18,94 | -1,15% | 2.146.971,00 |
| 16.04.2024 | 19,14 | 19,44 | 19,10 | 19,16 | -1,21% | 1.576.288,00 |
| 15.04.2024 | 19,10 | 19,52 | 19,05 | 19,40 | 1,46% | 2.496.012,00 |
| 12.04.2024 | 19,61 | 19,76 | 19,12 | 19,12 | -0,23% | 1.979.874,00 |
| 11.04.2024 | 19,00 | 19,34 | 18,94 | 19,16 | 0,29% | 1.594.837,00 |
| 10.04.2024 | 19,59 | 20,46 | 18,95 | 19,11 | 0,00% | 3.634.003,00 |
| 09.04.2024 | 18,83 | 19,11 | 18,71 | 19,11 | 0,98% | 2.502.856,00 |
| 08.04.2024 | 18,59 | 19,03 | 18,56 | 18,92 | 1,56% | 1.497.324,00 |
| 05.04.2024 | 18,75 | 18,78 | 18,37 | 18,63 | -2,05% | 2.337.635,00 |
| 04.04.2024 | 18,90 | 19,08 | 18,89 | 19,02 | 0,93% | 1.113.138,00 |
| 03.04.2024 | 18,53 | 18,93 | 18,53 | 18,85 | 1,29% | 1.710.061,00 |
| 02.04.2024 | 18,49 | 18,74 | 18,42 | 18,61 | -0,01% | 2.472.287,00 |
| 28.03.2024 | 18,76 | 18,86 | 18,55 | 18,61 | -0,95% | 2.077.535,00 |
| 27.03.2024 | 18,57 | 18,90 | 18,55 | 18,78 | 1,10% | 1.561.689,00 |
| 26.03.2024 | 18,38 | 18,58 | 18,36 | 18,58 | 0,88% | 973.093,00 |
| 25.03.2024 | 18,51 | 18,56 | 18,37 | 18,42 | -0,87% | 1.596.614,00 |
| 22.03.2024 | 18,74 | 18,79 | 18,44 | 18,58 | -1,25% | 2.244.477,00 |
| 21.03.2024 | 19,05 | 19,09 | 18,47 | 18,82 | 0,02% | 2.723.616,00 |
| 20.03.2024 | 19,18 | 19,25 | 18,71 | 18,81 | -2,09% | 1.677.080,00 |
| 19.03.2024 | 19,04 | 19,24 | 18,95 | 19,21 | 0,67% | 1.101.505,00 |
| 18.03.2024 | 19,35 | 19,46 | 19,07 | 19,09 | -1,31% | 1.579.455,00 |
| 15.03.2024 | 19,79 | 19,84 | 19,34 | 19,34 | -2,45% | 4.410.267,00 |
| 14.03.2024 | 19,69 | 19,88 | 19,63 | 19,83 | 0,17% | 1.563.609,00 |
| 13.03.2024 | 19,56 | 19,83 | 19,51 | 19,79 | 1,10% | 1.520.751,00 |
| 12.03.2024 | 19,72 | 19,72 | 19,52 | 19,58 | -0,25% | 1.442.152,00 |
| 11.03.2024 | 19,03 | 19,67 | 19,01 | 19,63 | 2,57% | 1.828.786,00 |
| 08.03.2024 | 19,10 | 19,25 | 19,02 | 19,13 | -0,57% | 1.248.798,00 |
| 07.03.2024 | 18,67 | 19,25 | 18,66 | 19,24 | 2,41% | 2.354.785,00 |
| 06.03.2024 | 18,65 | 18,93 | 18,65 | 18,79 | 0,58% | 1.324.627,00 |
| 05.03.2024 | 18,63 | 18,76 | 18,52 | 18,68 | -0,11% | 1.507.942,00 |
| 04.03.2024 | 18,71 | 18,79 | 18,65 | 18,70 | -0,40% | 1.490.789,00 |
| 01.03.2024 | 18,68 | 18,85 | 18,59 | 18,78 | 1,50% | 1.522.352,00 |
| 29.02.2024 | 18,42 | 18,58 | 18,40 | 18,50 | 0,01% | 2.739.817,00 |
| 28.02.2024 | 18,85 | 19,00 | 18,41 | 18,50 | -0,70% | 1.730.025,00 |
| 27.02.2024 | 18,52 | 18,74 | 18,48 | 18,63 | 0,16% | 1.031.649,00 |
| 26.02.2024 | 18,59 | 18,67 | 18,48 | 18,60 | -0,27% | 1.572.126,00 |
| 23.02.2024 | 18,76 | 18,76 | 18,50 | 18,65 | -0,10% | 2.129.641,00 |
| 22.02.2024 | 18,54 | 18,76 | 18,50 | 18,67 | 2,48% | 2.142.356,00 |
| 21.02.2024 | 18,69 | 18,69 | 18,09 | 18,22 | -2,53% | 2.912.858,00 |
| 20.02.2024 | 18,82 | 18,88 | 18,58 | 18,69 | -0,91% | 1.531.805,00 |
| 19.02.2024 | 18,87 | 19,00 | 18,70 | 18,86 | -0,32% | 1.167.436,00 |
| 16.02.2024 | 18,95 | 18,99 | 18,70 | 18,92 | 0,30% | 1.748.463,00 |
| 15.02.2024 | 18,76 | 18,94 | 18,70 | 18,86 | 1,34% | 1.899.809,00 |
| 14.02.2024 | 18,67 | 18,81 | 18,54 | 18,61 | -0,92% | 2.160.301,00 |
| 13.02.2024 | 19,06 | 19,13 | 18,63 | 18,79 | -1,96% | 1.655.591,00 |
| 12.02.2024 | 19,09 | 19,21 | 19,00 | 19,16 | 0,70% | 876.816,00 |
| 09.02.2024 | 18,97 | 19,18 | 18,97 | 19,03 | 0,53% | 1.436.602,00 |
| 08.02.2024 | 18,90 | 19,05 | 18,82 | 18,93 | -0,34% | 1.457.441,00 |
| 07.02.2024 | 19,41 | 19,47 | 18,99 | 18,99 | -3,02% | 2.724.460,00 |
| 06.02.2024 | 19,55 | 19,62 | 19,33 | 19,58 | 0,63% | 1.676.095,00 |
| 05.02.2024 | 19,33 | 19,60 | 19,27 | 19,46 | 0,65% | 1.978.001,00 |
| 02.02.2024 | 19,67 | 19,69 | 19,32 | 19,34 | -0,64% | 1.894.598,00 |
| 01.02.2024 | 19,69 | 19,78 | 19,26 | 19,46 | -1,60% | 2.419.675,00 |
| 31.01.2024 | 19,63 | 20,00 | 19,57 | 19,78 | -0,73% | 2.700.511,00 |
| 30.01.2024 | 20,00 | 20,24 | 19,73 | 19,92 | -0,96% | 3.696.942,00 |
| 29.01.2024 | 20,20 | 20,73 | 19,23 | 20,12 | -4,44% | 7.017.186,00 |
| 26.01.2024 | 20,98 | 21,05 | 20,57 | 21,05 | -0,68% | 3.046.607,00 |
| 25.01.2024 | 21,00 | 21,21 | 20,62 | 21,20 | 0,31% | 2.248.060,00 |
| 24.01.2024 | 21,40 | 21,52 | 21,10 | 21,13 | -1,15% | 1.454.433,00 |
| 23.01.2024 | 21,59 | 21,67 | 21,35 | 21,38 | -0,95% | 1.334.532,00 |
| 22.01.2024 | 21,46 | 21,65 | 21,39 | 21,58 | 1,58% | 953.083,00 |
| 19.01.2024 | 21,59 | 21,66 | 21,25 | 21,25 | -0,89% | 1.675.318,00 |
| 18.01.2024 | 21,33 | 21,70 | 21,28 | 21,44 | 0,05% | 1.399.469,00 |
| 17.01.2024 | 21,26 | 21,47 | 21,20 | 21,43 | -0,40% | 1.571.010,00 |
| 16.01.2024 | 21,66 | 21,73 | 21,46 | 21,51 | -1,74% | 1.680.203,00 |
| 15.01.2024 | 21,72 | 21,89 | 21,65 | 21,89 | 0,02% | 1.092.428,00 |
| 12.01.2024 | 21,98 | 22,17 | 21,77 | 21,89 | 0,25% | 1.628.865,00 |
| 11.01.2024 | 22,01 | 22,16 | 21,77 | 21,83 | -0,30% | 1.553.382,00 |
| 10.01.2024 | 21,88 | 21,93 | 21,72 | 21,90 | -0,73% | 1.945.789,00 |
| 09.01.2024 | 22,10 | 22,18 | 21,78 | 22,06 | 0,27% | 1.301.028,00 |
| 08.01.2024 | 21,43 | 22,08 | 21,43 | 22,00 | 2,37% | 2.036.754,00 |
| 05.01.2024 | 21,22 | 21,58 | 21,17 | 21,49 | 0,96% | 1.267.966,00 |
| 04.01.2024 | 20,94 | 21,41 | 20,90 | 21,28 | 1,99% | 1.732.069,00 |
| 03.01.2024 | 21,30 | 21,36 | 20,73 | 20,87 | -1,88% | 1.742.005,00 |
| 02.01.2024 | 21,15 | 21,44 | 21,10 | 21,27 | 0,85% | 1.148.984,00 |
| 29.12.2023 | 21,15 | 21,22 | 21,03 | 21,09 | -0,28% | 1.115.906,00 |
| 28.12.2023 | 20,99 | 21,16 | 20,97 | 21,15 | 0,95% | 1.299.409,00 |
| 27.12.2023 | 21,00 | 21,15 | 20,88 | 20,95 | -0,31% | 1.297.367,00 |
| 22.12.2023 | 20,80 | 21,01 | 20,73 | 21,01 | 1,06% | 951.887,00 |
| 21.12.2023 | 20,92 | 21,05 | 20,70 | 20,79 | -2,51% | 2.220.833,00 |
| 20.12.2023 | 21,43 | 21,63 | 21,16 | 21,33 | -0,40% | 1.589.370,00 |
| 19.12.2023 | 20,69 | 21,44 | 20,66 | 21,41 | 3,78% | 3.416.662,00 |
| 18.12.2023 | 20,10 | 20,67 | 20,05 | 20,63 | 2,20% | 2.429.668,00 |
| 15.12.2023 | 20,33 | 20,72 | 19,96 | 20,19 | -0,59% | 12.784.742,00 |
| 14.12.2023 | 19,40 | 20,32 | 19,36 | 20,31 | 6,28% | 4.396.130,00 |
| 13.12.2023 | 18,78 | 19,12 | 18,76 | 19,11 | 1,88% | 2.278.221,00 |
| 12.12.2023 | 18,73 | 18,99 | 18,70 | 18,75 | -0,06% | 1.668.129,00 |
| 11.12.2023 | 18,76 | 18,90 | 18,59 | 18,77 | -0,22% | 1.415.988,00 |
| 08.12.2023 | 18,36 | 18,88 | 18,33 | 18,81 | 2,60% | 2.157.390,00 |
| 07.12.2023 | 18,34 | 18,40 | 18,17 | 18,33 | -0,15% | 1.278.557,00 |
| 06.12.2023 | 18,44 | 18,51 | 18,08 | 18,36 | -0,66% | 2.919.983,00 |
| 05.12.2023 | 18,66 | 18,73 | 18,41 | 18,48 | -1,76% | 2.206.370,00 |
| 04.12.2023 | 18,80 | 19,21 | 18,72 | 18,81 | 0,11% | 2.383.638,00 |
| 01.12.2023 | 18,82 | 18,87 | 18,64 | 18,79 | 0,13% | 1.838.972,00 |
| 30.11.2023 | 18,80 | 18,94 | 18,59 | 18,77 | -0,31% | 14.997.291,00 |
| 29.11.2023 | 18,77 | 18,91 | 18,03 | 18,83 | -3,66% | 6.900.828,00 |
| 28.11.2023 | 19,62 | 19,66 | 19,37 | 19,54 | -0,74% | 1.765.422,00 |
| 27.11.2023 | 19,52 | 19,69 | 19,49 | 19,69 | 0,51% | 1.750.396,00 |