19,673€
2,27%
Echtzeit-Aktienkurs Koninklijke Philips N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Philips N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,30 | 19,84 | 19,24 | 19,69 | 2,35% | 195,00 |
| 25.04.2024 | 19,56 | 19,59 | 19,24 | 19,24 | -1,56% | 5.723,00 |
| 24.04.2024 | 19,66 | 19,86 | 19,54 | 19,54 | -0,05% | 866,00 |
| 23.04.2024 | 19,30 | 19,56 | 19,30 | 19,55 | 2,12% | 855,00 |
| 22.04.2024 | 18,81 | 19,17 | 18,81 | 19,15 | 1,89% | 705,00 |
| 19.04.2024 | 18,62 | 18,82 | 18,55 | 18,79 | -0,74% | 210,00 |
| 18.04.2024 | 19,02 | 19,02 | 18,67 | 18,93 | -0,16% | 636,00 |
| 17.04.2024 | 19,09 | 19,09 | 18,70 | 18,96 | -1,35% | 1.235,00 |
| 16.04.2024 | 19,14 | 19,41 | 19,12 | 19,22 | -1,18% | 329,00 |
| 15.04.2024 | 18,98 | 19,45 | 18,98 | 19,45 | 2,45% | 350,00 |
| 12.04.2024 | 19,20 | 19,69 | 18,99 | 18,99 | -0,29% | 552,00 |
| 11.04.2024 | 19,10 | 19,10 | 18,90 | 19,04 | -0,37% | 11.331,00 |
| 10.04.2024 | 18,77 | 20,05 | 18,77 | 19,11 | 0,34% | 4.359,00 |
| 09.04.2024 | 18,84 | 19,05 | 18,73 | 19,05 | 0,34% | 130,00 |
| 08.04.2024 | 18,55 | 18,98 | 18,55 | 18,98 | 2,37% | 728,00 |
| 05.04.2024 | 18,79 | 18,79 | 18,54 | 18,54 | -2,57% | 1.651,00 |
| 04.04.2024 | 18,82 | 19,05 | 18,82 | 19,03 | 1,06% | 1.353,00 |
| 03.04.2024 | 18,51 | 18,85 | 18,51 | 18,83 | 1,13% | 3.281,00 |
| 02.04.2024 | 18,60 | 18,71 | 18,47 | 18,62 | 0,11% | 4.077,00 |
| 28.03.2024 | 18,78 | 18,85 | 18,60 | 18,60 | -1,07% | 530,00 |
| 27.03.2024 | 18,51 | 18,80 | 18,51 | 18,80 | 1,41% | 425,00 |
| 26.03.2024 | 18,39 | 18,60 | 18,37 | 18,54 | 0,66% | 110,00 |
| 25.03.2024 | 18,47 | 18,50 | 18,35 | 18,42 | -1,03% | 8.926,00 |
| 22.03.2024 | 18,75 | 18,75 | 18,49 | 18,61 | -1,04% | 1.692,00 |
| 21.03.2024 | 18,95 | 19,04 | 18,59 | 18,81 | -0,03% | 3.864,00 |
| 20.03.2024 | 19,17 | 19,18 | 18,74 | 18,81 | -1,97% | 740,00 |
| 19.03.2024 | 19,06 | 19,19 | 18,97 | 19,19 | 0,54% | 1.230,00 |
| 18.03.2024 | 19,44 | 19,44 | 19,09 | 19,09 | -1,37% | 1.298,00 |
| 15.03.2024 | 19,74 | 19,74 | 19,35 | 19,35 | -2,48% | 240,00 |
| 14.03.2024 | 19,69 | 19,84 | 19,69 | 19,84 | 0,21% | 1.540,00 |
| 13.03.2024 | 19,53 | 19,80 | 19,53 | 19,80 | 1,55% | 2.066,00 |
| 12.03.2024 | 19,58 | 19,73 | 19,50 | 19,50 | 0,61% | 499,00 |
| 11.03.2024 | 18,97 | 19,40 | 18,97 | 19,38 | 1,26% | 553,00 |
| 08.03.2024 | 19,04 | 19,21 | 19,04 | 19,14 | -0,54% | 1.115,00 |
| 07.03.2024 | 18,68 | 19,24 | 18,68 | 19,24 | 2,54% | 990,00 |
| 06.03.2024 | 18,72 | 18,77 | 18,68 | 18,77 | 0,63% | 830,00 |
| 05.03.2024 | 18,64 | 18,72 | 18,50 | 18,65 | -0,48% | 2.770,00 |
| 04.03.2024 | 18,77 | 18,77 | 18,74 | 18,74 | -0,16% | 576,00 |
| 01.03.2024 | 18,59 | 18,80 | 18,59 | 18,77 | 1,36% | 2.250,00 |
| 29.02.2024 | 18,41 | 18,54 | 18,40 | 18,52 | 0,64% | 567,00 |
| 28.02.2024 | 18,62 | 18,98 | 18,40 | 18,40 | -1,29% | 568,00 |
| 27.02.2024 | 18,40 | 18,70 | 18,40 | 18,64 | 0,59% | 1.821,00 |
| 26.02.2024 | 18,60 | 18,60 | 18,53 | 18,53 | -0,86% | 780,00 |
| 23.02.2024 | 18,72 | 18,72 | 18,51 | 18,69 | 0,34% | 1.128,00 |
| 22.02.2024 | 18,23 | 18,76 | 18,23 | 18,63 | 2,62% | 5.967,00 |
| 21.02.2024 | 18,64 | 18,64 | 18,11 | 18,15 | -2,67% | 5.336,00 |
| 20.02.2024 | 18,82 | 18,82 | 18,65 | 18,65 | -0,93% | 369,00 |
| 19.02.2024 | 18,77 | 18,96 | 18,73 | 18,82 | -0,19% | 1.678,00 |
| 16.02.2024 | 18,99 | 18,99 | 18,75 | 18,86 | -0,46% | 6.456,00 |
| 15.02.2024 | 18,76 | 18,95 | 18,75 | 18,95 | 1,39% | 2.627,00 |
| 14.02.2024 | 18,76 | 18,76 | 18,57 | 18,69 | -0,06% | 1.340,00 |
| 13.02.2024 | 19,12 | 19,12 | 18,64 | 18,70 | -2,15% | 1.255,00 |
| 12.02.2024 | 19,11 | 19,20 | 19,01 | 19,11 | 0,52% | 4.110,00 |
| 09.02.2024 | 19,00 | 19,14 | 19,00 | 19,01 | 0,26% | 947,00 |
| 08.02.2024 | 18,96 | 18,98 | 18,94 | 18,96 | 0,27% | 2.809,00 |
| 07.02.2024 | 19,38 | 19,38 | 18,91 | 18,91 | -3,36% | 8.742,00 |
| 06.02.2024 | 19,55 | 19,57 | 19,38 | 19,57 | 0,53% | 824,00 |
| 05.02.2024 | 19,35 | 19,49 | 19,30 | 19,46 | 0,79% | 570,00 |
| 02.02.2024 | 19,66 | 19,66 | 19,31 | 19,31 | -0,96% | 4.319,00 |
| 01.02.2024 | 19,53 | 19,60 | 19,45 | 19,50 | -0,81% | 260,00 |
| 31.01.2024 | 19,83 | 19,88 | 19,66 | 19,66 | -0,81% | 379,00 |
| 30.01.2024 | 19,89 | 20,15 | 19,82 | 19,82 | -1,10% | 1.538,00 |
| 29.01.2024 | 20,06 | 20,06 | 19,24 | 20,04 | -4,43% | 10.628,00 |
| 26.01.2024 | 21,07 | 21,07 | 20,72 | 20,97 | -0,31% | 1.363,00 |
| 25.01.2024 | 20,81 | 21,09 | 20,81 | 21,04 | -0,17% | 786,00 |
| 24.01.2024 | 21,57 | 21,57 | 21,07 | 21,07 | -1,40% | 292,00 |
| 23.01.2024 | 21,57 | 21,62 | 21,37 | 21,37 | -0,88% | 566,00 |
| 22.01.2024 | 21,38 | 21,61 | 21,38 | 21,56 | 1,48% | 1.997,00 |
| 19.01.2024 | 21,48 | 21,58 | 21,25 | 21,25 | -0,28% | 2.703,00 |
| 18.01.2024 | 21,37 | 21,67 | 21,31 | 21,31 | 0,02% | 958,00 |
| 17.01.2024 | 21,17 | 21,44 | 21,17 | 21,30 | -0,63% | 47.396,00 |
| 16.01.2024 | 21,73 | 21,73 | 21,44 | 21,44 | -2,35% | 2.785,00 |
| 15.01.2024 | 21,86 | 22,10 | 21,67 | 21,95 | 0,46% | 1.600,00 |
| 12.01.2024 | 21,97 | 22,16 | 21,79 | 21,85 | 0,23% | 1.131,00 |
| 11.01.2024 | 22,07 | 22,13 | 21,80 | 21,80 | -0,16% | 1.266,00 |
| 10.01.2024 | 21,80 | 21,86 | 21,74 | 21,84 | -0,05% | 295,00 |
| 09.01.2024 | 22,07 | 22,11 | 21,85 | 21,85 | -1,13% | 1.887,00 |
| 08.01.2024 | 21,36 | 22,10 | 21,36 | 22,10 | 2,74% | 969,00 |
| 05.01.2024 | 21,04 | 21,56 | 21,04 | 21,51 | 1,01% | 1.362,00 |
| 04.01.2024 | 20,77 | 21,36 | 20,77 | 21,29 | 2,09% | 3.282,00 |
| 03.01.2024 | 21,21 | 21,24 | 20,73 | 20,86 | -2,02% | 3.756,00 |
| 02.01.2024 | 20,99 | 21,32 | 20,99 | 21,29 | 0,54% | 938,00 |
| 29.12.2023 | 21,12 | 21,17 | 21,12 | 21,17 | 0,45% | 141,00 |
| 28.12.2023 | 20,92 | 21,15 | 20,88 | 21,08 | 0,84% | 2.472,00 |
| 27.12.2023 | 20,70 | 21,15 | 20,70 | 20,90 | 0,00% | 8.709,00 |
| 22.12.2023 | 20,63 | 21,02 | 20,62 | 20,90 | 1,36% | 1.610,00 |
| 21.12.2023 | 20,71 | 21,00 | 20,50 | 20,62 | -2,92% | 5.683,00 |
| 20.12.2023 | 21,23 | 21,59 | 21,23 | 21,24 | -0,68% | 1.390,00 |
| 19.12.2023 | 20,57 | 21,39 | 20,57 | 21,39 | 4,06% | 985,00 |
| 18.12.2023 | 20,04 | 20,55 | 20,04 | 20,55 | 1,13% | 480,00 |
| 15.12.2023 | 20,20 | 20,56 | 20,20 | 20,32 | 0,67% | 3.084,00 |
| 14.12.2023 | 19,24 | 20,19 | 19,24 | 20,19 | 5,24% | 22.749,00 |
| 13.12.2023 | 18,75 | 19,18 | 18,75 | 19,18 | 2,01% | 1.032,00 |
| 12.12.2023 | 18,72 | 18,98 | 18,72 | 18,80 | 0,35% | 367,00 |
| 11.12.2023 | 18,81 | 18,81 | 18,65 | 18,74 | -0,41% | 5.957,00 |
| 08.12.2023 | 18,27 | 18,81 | 18,27 | 18,81 | 2,58% | 5.024,00 |
| 07.12.2023 | 18,26 | 18,34 | 18,16 | 18,34 | -0,11% | 2.861,00 |
| 06.12.2023 | 18,56 | 18,57 | 18,17 | 18,36 | -0,60% | 3.641,00 |
| 05.12.2023 | 18,74 | 18,74 | 18,45 | 18,47 | -1,78% | 1.551,00 |
| 04.12.2023 | 18,85 | 19,06 | 18,78 | 18,80 | 0,65% | 1.493,00 |