18,785€
-0,13%
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 | 18,64 | 18,93 | 18,57 | 18,80 | -0,18% | 140,00 |
| 18.04.2024 | 19,03 | 19,07 | 18,61 | 18,83 | -0,50% | 815,00 |
| 17.04.2024 | 19,15 | 19,22 | 18,61 | 18,92 | -1,64% | 625,00 |
| 16.04.2024 | 19,18 | 19,44 | 19,10 | 19,24 | -0,07% | 50,00 |
| 15.04.2024 | 18,97 | 19,52 | 18,90 | 19,25 | 1,50% | 2.040,00 |
| 12.04.2024 | 19,24 | 19,76 | 18,96 | 18,97 | -1,29% | 200,00 |
| 11.04.2024 | 19,14 | 19,34 | 18,93 | 19,22 | 0,55% | 320,00 |
| 10.04.2024 | 19,37 | 20,47 | 18,95 | 19,11 | 0,38% | 2.455,00 |
| 09.04.2024 | 18,90 | 19,10 | 18,71 | 19,04 | 0,65% | 1.355,00 |
| 08.04.2024 | 18,58 | 19,03 | 18,52 | 18,92 | 1,76% | - |
| 05.04.2024 | 18,91 | 18,92 | 18,37 | 18,59 | -1,62% | 2.725,00 |
| 04.04.2024 | 18,84 | 19,09 | 18,84 | 18,90 | 0,21% | 6.370,00 |
| 03.04.2024 | 18,52 | 18,93 | 18,46 | 18,86 | 1,57% | 2.490,00 |
| 02.04.2024 | 18,59 | 18,74 | 18,43 | 18,56 | -0,22% | 2.336,00 |
| 28.03.2024 | 18,84 | 18,86 | 18,55 | 18,60 | -1,33% | 1.727,00 |
| 27.03.2024 | 18,54 | 18,90 | 18,53 | 18,86 | 1,67% | 810,00 |
| 26.03.2024 | 18,41 | 18,59 | 18,36 | 18,55 | 0,90% | 1.650,00 |
| 25.03.2024 | 18,47 | 18,55 | 18,37 | 18,38 | -0,96% | 2.630,00 |
| 22.03.2024 | 18,76 | 18,77 | 18,44 | 18,56 | -1,33% | 3.162,00 |
| 21.03.2024 | 18,99 | 19,09 | 18,46 | 18,81 | -0,67% | 325,00 |
| 20.03.2024 | 19,20 | 19,23 | 18,71 | 18,94 | -1,54% | 520,00 |
| 19.03.2024 | 19,04 | 19,24 | 18,95 | 19,23 | 0,84% | 120,00 |
| 18.03.2024 | 19,41 | 19,47 | 19,07 | 19,07 | -1,67% | 1.451,00 |
| 15.03.2024 | 19,76 | 19,86 | 19,34 | 19,40 | -1,93% | 325,00 |
| 14.03.2024 | 19,75 | 19,89 | 19,62 | 19,78 | 0,17% | 100,00 |
| 13.03.2024 | 19,54 | 19,83 | 19,51 | 19,74 | 0,86% | - |
| 12.03.2024 | 19,59 | 19,81 | 19,51 | 19,57 | -0,20% | 780,00 |
| 11.03.2024 | 19,03 | 19,67 | 18,95 | 19,61 | 2,71% | 899,00 |
| 08.03.2024 | 19,16 | 19,26 | 19,01 | 19,10 | -0,50% | 600,00 |
| 07.03.2024 | 18,68 | 19,30 | 18,66 | 19,19 | 2,37% | - |
| 06.03.2024 | 18,71 | 18,93 | 18,65 | 18,75 | 0,44% | 1.450,00 |
| 05.03.2024 | 18,64 | 18,76 | 18,52 | 18,67 | -0,33% | 55,00 |
| 04.03.2024 | 18,80 | 18,80 | 18,65 | 18,73 | -0,40% | 746,00 |
| 01.03.2024 | 18,61 | 18,86 | 18,59 | 18,80 | 1,29% | 920,00 |
| 29.02.2024 | 18,41 | 18,58 | 18,38 | 18,56 | 0,81% | 175,00 |
| 28.02.2024 | 18,61 | 19,00 | 18,38 | 18,41 | -1,03% | 105,00 |
| 27.02.2024 | 18,41 | 18,74 | 18,41 | 18,61 | 0,81% | 703,00 |
| 26.02.2024 | 18,59 | 18,67 | 18,45 | 18,46 | -0,95% | 330,00 |
| 23.02.2024 | 18,74 | 18,75 | 18,50 | 18,63 | -0,63% | 190,00 |
| 22.02.2024 | 18,35 | 18,78 | 18,32 | 18,75 | 2,28% | 235,00 |
| 21.02.2024 | 18,68 | 18,69 | 18,09 | 18,33 | -1,74% | 4.915,00 |
| 20.02.2024 | 18,81 | 18,89 | 18,57 | 18,66 | -0,94% | 1.500,00 |
| 19.02.2024 | 18,84 | 19,00 | 18,66 | 18,84 | -0,15% | 670,00 |
| 16.02.2024 | 19,01 | 19,03 | 18,70 | 18,86 | -0,65% | 320,00 |
| 15.02.2024 | 18,75 | 19,03 | 18,70 | 18,99 | 1,38% | 220,00 |
| 14.02.2024 | 18,81 | 18,82 | 18,53 | 18,73 | -0,03% | 2.765,00 |
| 13.02.2024 | 19,15 | 19,15 | 18,63 | 18,74 | -2,25% | 870,00 |
| 12.02.2024 | 19,10 | 19,26 | 18,99 | 19,17 | 0,18% | 718,00 |
| 09.02.2024 | 19,01 | 19,18 | 18,97 | 19,13 | 0,58% | 50,00 |
| 08.02.2024 | 18,97 | 19,07 | 18,82 | 19,02 | 0,30% | 500,00 |
| 07.02.2024 | 19,47 | 19,56 | 18,92 | 18,97 | -3,81% | 670,00 |
| 06.02.2024 | 19,50 | 19,72 | 19,33 | 19,72 | 1,13% | 500,00 |
| 05.02.2024 | 19,36 | 19,59 | 19,26 | 19,50 | 0,51% | 331,00 |
| 02.02.2024 | 19,64 | 19,70 | 19,31 | 19,40 | -1,19% | 178,00 |
| 01.02.2024 | 19,56 | 19,78 | 19,26 | 19,63 | 0,11% | 700,00 |
| 31.01.2024 | 19,78 | 20,00 | 19,56 | 19,61 | -1,04% | 160,00 |
| 30.01.2024 | 19,95 | 20,23 | 19,62 | 19,82 | -0,75% | 135,00 |
| 29.01.2024 | 19,87 | 20,72 | 19,23 | 19,97 | -5,13% | 1.830,00 |
| 26.01.2024 | 21,09 | 21,12 | 20,58 | 21,05 | -0,54% | 1.702,00 |
| 25.01.2024 | 20,88 | 21,23 | 20,80 | 21,16 | 0,03% | 1.163,00 |
| 24.01.2024 | 21,55 | 21,64 | 21,10 | 21,15 | -1,35% | 62,00 |
| 23.01.2024 | 21,59 | 21,66 | 21,35 | 21,44 | -0,50% | 1.340,00 |
| 22.01.2024 | 21,39 | 21,64 | 21,38 | 21,55 | 0,82% | 25,00 |
| 19.01.2024 | 21,50 | 21,65 | 21,23 | 21,38 | -0,63% | 1.244,00 |
| 18.01.2024 | 21,41 | 21,70 | 21,28 | 21,51 | 0,59% | 135,00 |
| 17.01.2024 | 21,23 | 21,47 | 21,17 | 21,38 | -0,13% | 627,00 |
| 16.01.2024 | 21,76 | 21,78 | 21,36 | 21,41 | -2,07% | 1.868,00 |
| 15.01.2024 | 21,87 | 21,89 | 21,65 | 21,86 | -0,11% | 460,00 |
| 12.01.2024 | 21,98 | 22,17 | 21,78 | 21,89 | -0,36% | 1.066,00 |
| 11.01.2024 | 22,08 | 22,16 | 21,77 | 21,97 | 0,04% | 448,00 |
| 10.01.2024 | 21,83 | 21,98 | 21,72 | 21,96 | 0,26% | 780,00 |
| 09.01.2024 | 22,10 | 22,18 | 21,78 | 21,90 | -0,71% | 1.038,00 |
| 08.01.2024 | 21,35 | 22,09 | 21,35 | 22,06 | 2,75% | 520,00 |
| 05.01.2024 | 21,10 | 21,61 | 21,07 | 21,47 | 1,30% | 2.715,00 |
| 04.01.2024 | 20,79 | 21,40 | 20,79 | 21,20 | 1,94% | 446,00 |
| 03.01.2024 | 21,21 | 21,35 | 20,73 | 20,79 | -2,02% | 451,00 |
| 02.01.2024 | 21,02 | 21,44 | 20,92 | 21,22 | 0,29% | 182,00 |
| 29.12.2023 | 21,13 | 21,22 | 21,08 | 21,16 | 0,28% | 150,00 |
| 28.12.2023 | 20,95 | 21,16 | 20,93 | 21,10 | 0,85% | - |
| 27.12.2023 | 20,97 | 21,15 | 20,81 | 20,92 | -0,02% | 1.209,00 |
| 22.12.2023 | 20,64 | 21,04 | 20,61 | 20,93 | 0,92% | 2.909,00 |
| 21.12.2023 | 20,94 | 21,05 | 20,35 | 20,74 | -1,67% | 1.122,00 |
| 20.12.2023 | 21,27 | 21,65 | 20,94 | 21,09 | -0,87% | 15.712,00 |
| 19.12.2023 | 20,64 | 21,44 | 20,57 | 21,27 | 3,42% | 3.089,00 |
| 18.12.2023 | 20,09 | 20,67 | 20,04 | 20,57 | 2,49% | 1.926,00 |
| 15.12.2023 | 20,21 | 20,73 | 19,92 | 20,07 | -0,50% | 24,00 |
| 14.12.2023 | 19,32 | 20,33 | 19,21 | 20,17 | 5,30% | 1.760,00 |
| 13.12.2023 | 18,76 | 19,16 | 18,75 | 19,15 | 1,82% | 1.906,00 |
| 12.12.2023 | 18,72 | 18,99 | 18,68 | 18,81 | 0,58% | 75,00 |
| 11.12.2023 | 18,78 | 18,89 | 18,59 | 18,70 | -0,53% | 393,00 |
| 08.12.2023 | 18,32 | 18,88 | 18,29 | 18,80 | 2,71% | 80,00 |
| 07.12.2023 | 18,28 | 18,40 | 18,16 | 18,31 | -0,01% | 240,00 |
| 06.12.2023 | 18,56 | 18,57 | 18,07 | 18,31 | -1,21% | 1.178,00 |
| 05.12.2023 | 18,76 | 18,76 | 18,40 | 18,53 | -1,61% | - |
| 04.12.2023 | 18,82 | 19,21 | 18,69 | 18,84 | -0,10% | 1.793,00 |
| 01.12.2023 | 18,85 | 18,87 | 18,64 | 18,85 | 0,17% | 378,00 |
| 30.11.2023 | 18,85 | 18,96 | 18,59 | 18,82 | 0,01% | - |
| 29.11.2023 | 19,18 | 19,18 | 18,04 | 18,82 | -3,50% | 2.141,00 |
| 28.11.2023 | 19,59 | 19,59 | 19,35 | 19,50 | -0,39% | 20,00 |
| 27.11.2023 | 19,52 | 19,72 | 19,45 | 19,58 | 0,78% | 531,00 |