18,520€
-5,17%
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 | 19,63 | 19,79 | 19,58 | 19,58 | 0,26% | 1.936,00 |
| 23.04.2024 | 19,54 | 19,61 | 19,40 | 19,53 | 2,68% | 13.193,00 |
| 22.04.2024 | 18,98 | 19,23 | 18,96 | 19,02 | 0,88% | 4.623,00 |
| 19.04.2024 | 18,70 | 18,90 | 18,58 | 18,86 | 0,19% | 3.042,00 |
| 18.04.2024 | 18,69 | 18,94 | 18,68 | 18,82 | -0,69% | 5.622,00 |
| 17.04.2024 | 19,04 | 19,15 | 18,66 | 18,95 | -1,10% | 19.651,00 |
| 16.04.2024 | 19,32 | 19,38 | 18,99 | 19,16 | -1,39% | 9.177,00 |
| 15.04.2024 | 19,14 | 19,49 | 19,11 | 19,43 | 1,73% | 9.374,00 |
| 12.04.2024 | 19,69 | 19,71 | 19,10 | 19,10 | -0,31% | 8.277,00 |
| 11.04.2024 | 18,99 | 19,33 | 18,99 | 19,16 | 0,71% | 10.180,00 |
| 10.04.2024 | 20,01 | 20,44 | 19,03 | 19,03 | -0,57% | 25.529,00 |
| 09.04.2024 | 18,74 | 19,14 | 18,74 | 19,14 | 1,46% | 30.947,00 |
| 08.04.2024 | 18,68 | 19,01 | 18,60 | 18,86 | 1,48% | 1.782,00 |
| 05.04.2024 | 18,74 | 18,74 | 18,35 | 18,59 | -1,98% | 47.654,00 |
| 04.04.2024 | 18,98 | 19,07 | 18,96 | 18,96 | 1,01% | 5.731,00 |
| 03.04.2024 | 18,70 | 18,91 | 18,70 | 18,77 | 0,89% | 5.328,00 |
| 02.04.2024 | 18,49 | 18,72 | 18,44 | 18,61 | -0,01% | 13.854,00 |
| 28.03.2024 | 18,62 | 18,85 | 18,58 | 18,61 | -0,93% | 14.506,00 |
| 27.03.2024 | 18,65 | 18,87 | 18,60 | 18,78 | 0,70% | 8.852,00 |
| 26.03.2024 | 18,42 | 18,65 | 18,38 | 18,65 | 1,35% | 8.607,00 |
| 25.03.2024 | 18,53 | 18,54 | 18,39 | 18,40 | -0,56% | 10.536,00 |
| 22.03.2024 | 18,52 | 18,73 | 18,45 | 18,51 | -1,27% | 8.650,00 |
| 21.03.2024 | 18,81 | 18,92 | 18,52 | 18,74 | -1,71% | 11.863,00 |
| 20.03.2024 | 19,15 | 19,17 | 18,75 | 19,07 | -1,12% | 12.093,00 |
| 19.03.2024 | 19,00 | 19,29 | 19,00 | 19,29 | 1,44% | 7.886,00 |
| 18.03.2024 | 19,42 | 19,42 | 19,01 | 19,01 | -1,72% | 10.269,00 |
| 15.03.2024 | 19,81 | 19,81 | 19,34 | 19,34 | -2,45% | 8.902,00 |
| 14.03.2024 | 19,68 | 19,87 | 19,68 | 19,83 | 0,21% | 7.036,00 |
| 13.03.2024 | 19,56 | 19,82 | 19,54 | 19,79 | 1,32% | 10.153,00 |
| 12.03.2024 | 19,62 | 19,64 | 19,53 | 19,53 | -0,17% | 1.482,00 |
| 11.03.2024 | 19,38 | 19,64 | 19,30 | 19,56 | 2,59% | 14.410,00 |
| 08.03.2024 | 19,13 | 19,24 | 19,07 | 19,07 | -1,19% | 2.401,00 |
| 07.03.2024 | 18,80 | 19,30 | 18,71 | 19,30 | 3,19% | 1.425,00 |
| 06.03.2024 | 18,68 | 18,85 | 18,68 | 18,70 | 0,31% | 7.532,00 |
| 05.03.2024 | 18,60 | 18,72 | 18,58 | 18,65 | -0,29% | 3.691,00 |
| 04.03.2024 | 18,76 | 18,76 | 18,66 | 18,70 | -1,58% | 7.065,00 |
| 01.03.2024 | 18,73 | 19,00 | 18,60 | 19,00 | 3,07% | 3.488,00 |
| 29.02.2024 | 18,48 | 18,57 | 18,43 | 18,43 | 0,01% | 11.666,00 |
| 28.02.2024 | 18,92 | 19,00 | 18,43 | 18,43 | -1,06% | 10.323,00 |
| 27.02.2024 | 18,54 | 18,71 | 18,54 | 18,63 | 0,60% | 8.352,00 |
| 26.02.2024 | 18,63 | 18,65 | 18,50 | 18,52 | -1,05% | 5.989,00 |
| 23.02.2024 | 18,55 | 18,71 | 18,50 | 18,71 | 0,24% | 3.824,00 |
| 22.02.2024 | 18,64 | 18,77 | 18,63 | 18,67 | 2,45% | 6.864,00 |
| 21.02.2024 | 18,56 | 18,56 | 18,10 | 18,22 | -2,48% | 26.051,00 |
| 20.02.2024 | 18,80 | 18,80 | 18,60 | 18,69 | -0,73% | 590,00 |
| 19.02.2024 | 18,84 | 18,98 | 18,78 | 18,83 | -0,18% | 6.748,00 |
| 16.02.2024 | 18,83 | 18,89 | 18,83 | 18,86 | -0,47% | 569,00 |
| 15.02.2024 | 18,77 | 18,95 | 18,77 | 18,95 | 1,61% | 10.795,00 |
| 14.02.2024 | 18,74 | 18,74 | 18,56 | 18,65 | -0,37% | 11.761,00 |
| 13.02.2024 | 19,01 | 19,02 | 18,64 | 18,72 | -2,53% | 11.075,00 |
| 12.02.2024 | 19,11 | 19,21 | 19,01 | 19,21 | 0,92% | 5.197,00 |
| 09.02.2024 | 19,08 | 19,11 | 19,03 | 19,03 | 0,43% | 1.287,00 |
| 08.02.2024 | 18,92 | 19,02 | 18,87 | 18,95 | -0,54% | 14.762,00 |
| 07.02.2024 | 19,30 | 19,37 | 19,02 | 19,05 | -2,69% | 16.546,00 |
| 06.02.2024 | 19,52 | 19,58 | 19,36 | 19,58 | 0,57% | 2.640,00 |
| 05.02.2024 | 19,50 | 19,55 | 19,28 | 19,47 | 0,66% | 5.978,00 |
| 02.02.2024 | 19,61 | 19,61 | 19,31 | 19,34 | -0,58% | 2.136,00 |
| 01.02.2024 | 19,67 | 19,69 | 19,29 | 19,45 | -1,55% | 14.275,00 |
| 31.01.2024 | 19,70 | 20,00 | 19,69 | 19,76 | -0,83% | 24.502,00 |
| 30.01.2024 | 19,97 | 20,23 | 19,79 | 19,92 | -0,34% | 10.443,00 |
| 29.01.2024 | 20,51 | 20,60 | 19,26 | 19,99 | -4,67% | 36.276,00 |
| 26.01.2024 | 20,72 | 21,03 | 20,61 | 20,97 | -0,69% | 20.101,00 |
| 25.01.2024 | 20,94 | 21,19 | 20,94 | 21,12 | -0,26% | 6.512,00 |
| 24.01.2024 | 21,40 | 21,47 | 21,12 | 21,17 | -0,96% | 489,00 |
| 23.01.2024 | 21,61 | 21,62 | 21,35 | 21,38 | -0,70% | 10.154,00 |
| 22.01.2024 | 21,50 | 21,61 | 21,44 | 21,53 | 1,41% | 8.106,00 |
| 19.01.2024 | 21,45 | 21,55 | 21,23 | 21,23 | -0,98% | 7.454,00 |
| 18.01.2024 | 21,32 | 21,67 | 21,28 | 21,44 | 0,05% | 3.003,00 |
| 17.01.2024 | 21,30 | 21,47 | 21,26 | 21,43 | -0,40% | 5.131,00 |
| 16.01.2024 | 21,66 | 21,69 | 21,48 | 21,51 | -1,58% | 9.307,00 |
| 15.01.2024 | 21,82 | 21,86 | 21,67 | 21,86 | -0,14% | 6.054,00 |
| 12.01.2024 | 22,11 | 22,11 | 21,79 | 21,89 | 0,25% | 4.980,00 |
| 11.01.2024 | 22,00 | 22,05 | 21,79 | 21,83 | -0,27% | 2.912,00 |
| 10.01.2024 | 21,83 | 21,89 | 21,77 | 21,89 | -1,04% | 3.707,00 |
| 09.01.2024 | 22,11 | 22,12 | 21,84 | 22,12 | 1,42% | 19.535,00 |
| 08.01.2024 | 21,58 | 22,05 | 21,58 | 21,81 | 1,11% | 10.119,00 |
| 05.01.2024 | 21,25 | 21,57 | 21,19 | 21,57 | 1,17% | 6.899,00 |
| 04.01.2024 | 21,28 | 21,35 | 21,09 | 21,32 | 2,90% | 8.749,00 |
| 03.01.2024 | 21,25 | 21,31 | 20,72 | 20,72 | -2,97% | 24.626,00 |
| 02.01.2024 | 21,19 | 21,41 | 21,12 | 21,36 | 0,99% | 6.500,00 |
| 29.12.2023 | 21,17 | 21,18 | 21,10 | 21,15 | -0,33% | 532,00 |
| 28.12.2023 | 21,06 | 21,22 | 20,98 | 21,22 | 1,56% | 22.446,00 |
| 27.12.2023 | 21,10 | 21,12 | 20,89 | 20,89 | 0,29% | 8.038,00 |
| 22.12.2023 | 20,83 | 21,00 | 20,77 | 20,83 | 0,56% | 16.042,00 |
| 21.12.2023 | 20,94 | 21,00 | 20,72 | 20,72 | -3,20% | 18.825,00 |
| 20.12.2023 | 21,58 | 21,64 | 21,15 | 21,40 | -0,05% | 43.957,00 |
| 19.12.2023 | 20,86 | 21,44 | 20,85 | 21,41 | 3,53% | 55.070,00 |
| 18.12.2023 | 20,22 | 20,68 | 20,22 | 20,68 | 1,87% | 10.270,00 |
| 15.12.2023 | 20,36 | 20,65 | 19,99 | 20,30 | -0,39% | 15.369,00 |
| 14.12.2023 | 19,79 | 20,38 | 19,72 | 20,38 | 7,08% | 34.472,00 |
| 13.12.2023 | 18,89 | 19,10 | 18,88 | 19,03 | 1,24% | 29.950,00 |
| 12.12.2023 | 18,86 | 18,96 | 18,79 | 18,80 | 1,41% | 9.038,00 |
| 11.12.2023 | 18,73 | 18,86 | 18,54 | 18,54 | -0,75% | 10.642,00 |
| 08.12.2023 | 18,54 | 18,86 | 18,54 | 18,68 | 3,26% | 21.793,00 |
| 07.12.2023 | 18,32 | 18,38 | 18,09 | 18,09 | -1,65% | 32.684,00 |
| 06.12.2023 | 18,40 | 18,40 | 18,11 | 18,39 | -0,14% | 5.958,00 |
| 05.12.2023 | 18,59 | 18,60 | 18,40 | 18,42 | -3,40% | 8.655,00 |
| 04.12.2023 | 18,76 | 19,08 | 18,76 | 19,06 | 1,73% | 3.123,00 |
| 01.12.2023 | 18,76 | 18,83 | 18,66 | 18,74 | -0,26% | 2.866,00 |
| 30.11.2023 | 18,86 | 18,86 | 18,62 | 18,79 | -0,04% | 10.133,00 |