Echtzeit-Aktienkurs Koninklijke Philips NV
Bid:
Ask:
Aktienkurse zur Koninklijke Philips NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,29 | 54,29 | 54,28 | 54,28 | -1,72% | - |
| 25.02.2021 | 55,23 | 55,23 | 55,14 | 55,23 | -1,87% | - |
| 24.02.2021 | 55,75 | 56,43 | 55,68 | 56,28 | -0,64% | - |
| 23.02.2021 | 56,08 | 56,90 | 56,00 | 56,65 | 0,24% | - |
| 22.02.2021 | 56,79 | 57,03 | 56,49 | 56,51 | 0,12% | - |
| 19.02.2021 | 56,57 | 56,78 | 56,35 | 56,44 | -0,64% | - |
| 18.02.2021 | 56,60 | 56,94 | 56,50 | 56,81 | -0,89% | - |
| 17.02.2021 | 57,04 | 57,39 | 56,90 | 57,32 | -0,59% | - |
| 16.02.2021 | 57,97 | 58,09 | 57,60 | 57,66 | -1,19% | - |
| 12.02.2021 | 58,07 | 58,45 | 58,00 | 58,35 | 1,67% | - |
| 11.02.2021 | 57,32 | 57,46 | 57,09 | 57,39 | 1,13% | - |
| 10.02.2021 | 57,16 | 57,18 | 56,65 | 56,75 | -0,47% | - |
| 09.02.2021 | 56,72 | 57,15 | 56,66 | 57,02 | 1,05% | - |
| 08.02.2021 | 56,63 | 56,66 | 56,20 | 56,43 | -0,77% | - |
| 05.02.2021 | 56,64 | 56,90 | 56,64 | 56,86 | 0,37% | - |
| 04.02.2021 | 56,52 | 56,81 | 56,46 | 56,65 | 0,54% | - |
| 03.02.2021 | 56,11 | 56,64 | 56,07 | 56,35 | -0,91% | - |
| 02.02.2021 | 56,70 | 56,99 | 56,35 | 56,87 | 1,45% | - |
| 01.02.2021 | 56,05 | 56,05 | 56,05 | 56,05 | 3,02% | - |
| 29.01.2021 | 55,32 | 55,40 | 54,22 | 54,41 | -2,97% | - |
| 28.01.2021 | 56,11 | 56,42 | 55,96 | 56,07 | -0,95% | - |
| 27.01.2021 | 56,53 | 57,12 | 56,26 | 56,61 | -2,18% | - |
| 26.01.2021 | 57,13 | 58,10 | 57,01 | 57,87 | 1,51% | - |
| 25.01.2021 | 56,65 | 57,13 | 56,18 | 57,01 | 2,64% | - |
| 22.01.2021 | 55,53 | 55,74 | 55,35 | 55,54 | 0,26% | - |
| 21.01.2021 | 55,44 | 55,46 | 55,40 | 55,40 | 1,50% | - |
| 20.01.2021 | 54,60 | 54,69 | 54,33 | 54,58 | -0,13% | - |
| 19.01.2021 | 54,55 | 54,76 | 54,31 | 54,65 | 0,72% | - |
| 15.01.2021 | 54,09 | 54,48 | 54,02 | 54,26 | 0,38% | - |
| 14.01.2021 | 54,20 | 54,45 | 54,01 | 54,05 | 0,10% | - |
| 13.01.2021 | 54,24 | 54,24 | 53,93 | 54,00 | -0,24% | - |
| 12.01.2021 | 54,28 | 54,31 | 53,78 | 54,13 | -1,17% | - |
| 11.01.2021 | 54,80 | 54,93 | 54,66 | 54,77 | -2,28% | - |
| 08.01.2021 | 55,40 | 56,07 | 55,38 | 56,04 | 2,33% | - |
| 07.01.2021 | 54,70 | 55,09 | 54,43 | 54,77 | -1,85% | - |
| 06.01.2021 | 55,56 | 55,90 | 55,25 | 55,80 | 0,90% | - |
| 05.01.2021 | 54,92 | 55,58 | 54,82 | 55,30 | -0,71% | - |
| 04.01.2021 | 56,06 | 56,16 | 55,39 | 55,70 | 2,79% | - |
| 31.12.2020 | 53,92 | 54,41 | 53,78 | 54,19 | -0,45% | - |
| 30.12.2020 | 54,40 | 54,65 | 54,30 | 54,43 | -0,11% | - |
| 29.12.2020 | 54,69 | 54,77 | 54,35 | 54,49 | 2,02% | - |
| 28.12.2020 | 54,74 | 54,75 | 53,41 | 53,41 | -0,68% | - |
| 24.12.2020 | 53,87 | 55,21 | 53,61 | 53,78 | 0,11% | - |
| 23.12.2020 | 53,58 | 53,78 | 53,37 | 53,72 | 0,38% | - |
| 22.12.2020 | 53,62 | 53,75 | 53,29 | 53,51 | 0,65% | - |
| 21.12.2020 | 52,25 | 53,33 | 52,24 | 53,17 | -3,27% | - |
| 18.12.2020 | 55,02 | 55,14 | 54,74 | 54,97 | 1,81% | - |
| 17.12.2020 | 54,00 | 54,16 | 53,84 | 53,99 | 0,99% | - |
| 16.12.2020 | 53,20 | 53,58 | 53,10 | 53,46 | 1,14% | - |
| 15.12.2020 | 52,79 | 52,92 | 52,61 | 52,86 | 1,74% | - |
| 14.12.2020 | 52,45 | 52,55 | 51,89 | 51,95 | 0,35% | - |
| 11.12.2020 | 51,99 | 52,00 | 51,39 | 51,77 | 4,11% | - |
| 10.12.2020 | 52,66 | 56,70 | 49,73 | 49,73 | -3,51% | - |
| 09.12.2020 | 51,75 | 51,75 | 51,25 | 51,54 | 3,26% | - |
| 08.12.2020 | 51,66 | 51,96 | 48,56 | 49,91 | -3,84% | - |
| 07.12.2020 | 52,25 | 53,34 | 51,91 | 51,91 | -0,68% | - |
| 04.12.2020 | 52,17 | 53,12 | 49,16 | 52,26 | 0,65% | - |
| 03.12.2020 | 52,25 | 52,37 | 51,89 | 51,92 | -0,18% | - |
| 02.12.2020 | 52,09 | 52,61 | 49,48 | 52,02 | -1,28% | - |
| 01.12.2020 | 52,49 | 52,78 | 52,26 | 52,69 | 2,21% | - |
| 30.11.2020 | 52,28 | 52,29 | 42,76 | 51,55 | -0,17% | - |
| 27.11.2020 | 51,58 | 51,73 | 51,52 | 51,64 | 1,68% | - |
| 25.11.2020 | 50,84 | 50,86 | 50,74 | 50,79 | 0,11% | - |
| 24.11.2020 | 50,69 | 50,83 | 50,52 | 50,73 | -1,13% | - |
| 23.11.2020 | 51,38 | 51,52 | 51,04 | 51,31 | -0,77% | - |
| 20.11.2020 | 51,44 | 51,87 | 51,38 | 51,71 | -0,05% | - |
| 19.11.2020 | 51,42 | 51,88 | 51,37 | 51,74 | -0,19% | - |
| 18.11.2020 | 52,13 | 52,26 | 51,79 | 51,84 | -1,99% | - |
| 17.11.2020 | 52,74 | 52,96 | 52,57 | 52,89 | -0,26% | - |
| 16.11.2020 | 53,19 | 53,23 | 52,66 | 53,03 | -0,68% | - |
| 13.11.2020 | 53,18 | 53,46 | 52,99 | 53,40 | 0,96% | - |
| 12.11.2020 | 53,23 | 53,39 | 52,74 | 52,89 | -0,32% | - |
| 11.11.2020 | 52,91 | 53,06 | 52,91 | 53,06 | 0,69% | - |
| 10.11.2020 | 52,91 | 52,95 | 52,50 | 52,69 | 0,58% | - |
| 09.11.2020 | 0,00 | 53,46 | 0,00 | 52,39 | 2,29% | - |
| 06.11.2020 | 51,13 | 51,41 | 50,96 | 51,21 | 0,51% | - |
| 05.11.2020 | 51,00 | 51,15 | 50,72 | 50,95 | 2,61% | - |
| 04.11.2020 | 49,42 | 50,13 | 49,40 | 49,66 | 2,54% | - |
| 03.11.2020 | 48,43 | 48,60 | 48,04 | 48,43 | 3,80% | - |
| 02.11.2020 | 0,00 | 47,14 | 0,00 | 46,65 | 0,61% | - |
| 30.10.2020 | 46,50 | 46,66 | 46,13 | 46,37 | -1,49% | - |
| 29.10.2020 | 47,23 | 47,40 | 46,69 | 47,07 | -0,53% | - |
| 28.10.2020 | 47,50 | 47,64 | 46,99 | 47,32 | -3,72% | - |
| 27.10.2020 | 49,26 | 49,26 | 49,14 | 49,15 | 0,62% | - |
| 26.10.2020 | 49,01 | 49,19 | 48,54 | 48,84 | -2,43% | - |
| 23.10.2020 | 49,98 | 50,15 | 49,67 | 50,06 | 1,04% | - |
| 22.10.2020 | 49,19 | 49,78 | 48,92 | 49,54 | -2,10% | - |
| 21.10.2020 | 50,18 | 50,61 | 49,61 | 50,61 | -1,03% | - |
| 20.10.2020 | 51,10 | 51,52 | 50,89 | 51,13 | 3,15% | - |
| 19.10.2020 | 50,02 | 50,32 | 49,31 | 49,57 | 1,47% | - |
| 16.10.2020 | 0,00 | 49,14 | 0,00 | 48,85 | 4,08% | - |
| 15.10.2020 | 0,00 | 47,06 | 0,00 | 46,94 | -3,23% | - |
| 14.10.2020 | 48,55 | 48,55 | 48,02 | 48,50 | 0,40% | - |
| 13.10.2020 | 48,40 | 48,47 | 48,06 | 48,31 | -1,04% | - |
| 12.10.2020 | 48,77 | 48,95 | 48,64 | 48,82 | 1,97% | - |
| 09.10.2020 | 47,40 | 47,95 | 47,40 | 47,87 | 1,44% | - |
| 08.10.2020 | 0,00 | 47,36 | 0,00 | 47,19 | -0,11% | - |
| 07.10.2020 | 47,03 | 47,33 | 46,89 | 47,24 | 0,55% | - |
| 06.10.2020 | 47,59 | 47,72 | 46,75 | 46,98 | -2,59% | - |
| 05.10.2020 | 48,21 | 48,25 | 47,23 | 48,23 | 2,03% | - |