Kon. Philips Electronics N.V. (ADRs)
[WKN: 940936 | ISIN: US5004723038]
Aktienkurse
20,006$ -1,59%
Echtzeit-Aktienkurs Kon. Philips Electronics N.V. (ADRs)
Bid: Ask:

Aktienkurse zur Kon. Philips Electronics N.V. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,15 20,26 20,01 20,01 -1,59% -
27.03.2024 20,15 20,41 20,15 20,33 1,45% 785.714,00
26.03.2024 20,07 20,10 19,95 20,04 0,75% 651.970,00
25.03.2024 19,99 20,06 19,86 19,89 -0,55% 691.966,00
22.03.2024 20,12 20,26 19,98 20,00 -1,82% 973.331,00
21.03.2024 20,23 20,48 20,21 20,37 -1,16% 1.032.867,00
20.03.2024 20,55 20,62 20,27 20,61 -0,91% 979.678,00
19.03.2024 20,69 20,86 20,64 20,80 0,63% 523.969,00
18.03.2024 20,97 20,98 20,66 20,67 -1,85% 822.026,00
15.03.2024 21,23 21,28 20,99 21,06 -1,82% 710.404,00
14.03.2024 21,60 21,63 21,38 21,45 -0,51% 1.011.359,00
13.03.2024 21,51 21,66 21,50 21,56 0,98% 798.338,00
12.03.2024 21,40 21,41 21,24 21,35 -0,28% 637.857,00
11.03.2024 21,12 21,45 21,04 21,41 2,74% 823.443,00
08.03.2024 20,89 21,05 20,81 20,84 -0,48% 581.377,00
07.03.2024 20,77 21,06 20,77 20,94 2,60% 931.753,00
06.03.2024 20,44 20,49 20,33 20,41 0,89% 545.731,00
05.03.2024 20,21 20,32 20,19 20,23 -0,54% 1.110.550,00
04.03.2024 20,22 20,35 20,19 20,34 0,05% 810.984,00
01.03.2024 20,16 20,41 20,05 20,33 1,40% 926.866,00
29.02.2024 20,07 20,07 19,88 20,05 0,80% 917.420,00
28.02.2024 20,06 20,08 19,86 19,89 -1,39% 1.111.422,00
27.02.2024 20,20 20,24 20,14 20,17 0,45% 516.982,00
26.02.2024 20,05 20,14 20,03 20,08 -0,20% 1.033.618,00
23.02.2024 20,09 20,21 20,07 20,12 -0,69% 1.213.781,00
22.02.2024 20,18 20,31 20,07 20,26 1,96% 932.883,00
21.02.2024 19,68 19,91 19,55 19,87 -1,44% 1.421.816,00
20.02.2024 20,12 20,23 20,08 20,16 -0,74% 731.208,00
16.02.2024 20,22 20,42 20,17 20,31 -0,49% 682.678,00
15.02.2024 20,30 20,45 20,15 20,41 1,69% 1.071.481,00
14.02.2024 19,97 20,08 19,85 20,07 0,15% 6.605.081,00
13.02.2024 20,08 20,17 19,93 20,04 -2,95% 775.235,00
12.02.2024 20,58 20,71 20,49 20,65 0,24% 673.218,00
09.02.2024 20,57 20,64 20,43 20,60 0,49% 611.571,00
08.02.2024 20,45 20,52 20,33 20,50 0,49% 726.761,00
07.02.2024 20,74 20,77 20,37 20,40 -3,77% 1.054.367,00
06.02.2024 20,85 21,21 20,85 21,20 1,44% 3.011.900,00
05.02.2024 20,74 20,98 20,70 20,90 -0,14% 762.643,00
02.02.2024 20,93 20,98 20,76 20,93 -1,92% 929.152,00
01.02.2024 21,12 21,37 21,04 21,34 0,99% 992.465,00
31.01.2024 21,41 21,61 21,13 21,13 -1,40% 971.066,00
30.01.2024 21,50 21,55 21,37 21,43 -0,46% 1.149.750,00
29.01.2024 21,20 21,74 20,91 21,53 -5,40% 3.315.667,00
26.01.2024 22,67 22,92 22,62 22,76 -0,83% 1.256.762,00
25.01.2024 22,84 22,97 22,73 22,95 0,48% 1.060.185,00
24.01.2024 23,32 23,39 22,84 22,84 -1,72% 685.275,00
23.01.2024 23,33 23,35 23,10 23,24 -0,98% 525.267,00
22.01.2024 23,41 23,56 23,38 23,47 0,69% 498.073,00
19.01.2024 23,16 23,33 23,06 23,31 -0,30% 750.683,00
18.01.2024 23,40 23,47 23,16 23,38 0,56% 616.419,00
17.01.2024 23,22 23,30 23,11 23,25 -0,34% 515.051,00
16.01.2024 23,45 23,50 23,19 23,33 -2,47% 997.536,00
12.01.2024 24,00 24,18 23,88 23,92 -0,46% 455.238,00
11.01.2024 24,10 24,27 23,82 24,03 -0,41% 1.100.146,00
10.01.2024 23,80 24,15 23,78 24,13 0,88% 989.481,00
09.01.2024 23,90 24,10 23,90 23,92 -1,12% 909.112,00
08.01.2024 23,88 24,23 23,85 24,19 2,98% 994.548,00
05.01.2024 23,40 23,65 23,32 23,49 0,95% 649.182,00
04.01.2024 23,10 23,34 23,08 23,27 2,65% 763.140,00
03.01.2024 22,71 22,85 22,56 22,67 -2,37% 893.692,00
02.01.2024 23,21 23,36 23,14 23,22 -0,47% 853.310,00
29.12.2023 23,30 23,37 23,18 23,33 -0,21% 604.626,00
28.12.2023 23,29 23,46 23,29 23,38 0,52% 576.582,00
27.12.2023 23,17 23,28 23,11 23,26 0,52% 459.771,00
26.12.2023 23,05 23,16 23,03 23,14 0,48% 411.092,00
22.12.2023 22,96 23,15 22,96 23,03 0,61% 727.071,00
21.12.2023 22,91 22,91 22,64 22,89 -0,35% 1.391.416,00
20.12.2023 23,22 23,43 22,96 22,97 -1,84% 1.066.315,00
19.12.2023 23,03 23,49 23,03 23,40 3,72% 1.087.725,00
18.12.2023 22,41 22,62 22,21 22,56 3,20% 1.711.670,00
15.12.2023 22,07 22,15 21,76 21,86 -1,53% 1.151.141,00
14.12.2023 22,00 22,33 21,96 22,20 5,92% 1.491.974,00
13.12.2023 20,50 20,99 20,49 20,96 3,25% 671.547,00
12.12.2023 20,24 20,33 20,18 20,30 1,05% 613.884,00
11.12.2023 19,97 20,15 19,97 20,09 -0,40% 659.818,00
08.12.2023 20,10 20,33 20,07 20,17 2,13% 901.024,00
07.12.2023 19,63 19,80 19,60 19,75 0,46% 693.939,00
06.12.2023 19,50 19,82 19,49 19,66 -1,31% 1.223.846,00
05.12.2023 19,96 20,02 19,87 19,92 -2,26% 778.948,00
04.12.2023 20,30 20,45 20,30 20,38 -0,78% 878.175,00
01.12.2023 20,21 20,55 20,19 20,54 0,59% 780.730,00
30.11.2023 20,39 20,49 20,23 20,42 -1,11% 1.198.535,00
29.11.2023 20,50 20,77 20,36 20,65 -2,36% 1.711.537,00
28.11.2023 21,32 21,44 21,11 21,15 -1,49% 1.307.843,00
27.11.2023 21,37 21,52 21,34 21,47 0,56% 666.838,00
24.11.2023 21,25 21,41 21,25 21,35 0,80% 387.662,00
22.11.2023 21,18 21,21 21,09 21,18 0,28% 766.928,00
21.11.2023 21,12 21,16 21,07 21,12 -0,33% 699.148,00
20.11.2023 20,98 21,22 20,97 21,19 0,24% 586.614,00
17.11.2023 21,19 21,20 21,02 21,14 1,05% 608.420,00
16.11.2023 20,87 21,00 20,83 20,92 -0,19% 996.949,00
15.11.2023 20,95 21,09 20,89 20,96 0,67% 841.465,00
14.11.2023 20,69 20,86 20,67 20,82 4,31% 790.806,00
13.11.2023 19,74 20,02 19,71 19,96 0,86% 617.210,00
10.11.2023 19,67 19,82 19,49 19,79 0,46% 571.059,00
09.11.2023 19,91 19,92 19,68 19,70 -1,30% 626.893,00
08.11.2023 20,12 20,14 19,86 19,96 -0,50% 584.663,00
07.11.2023 20,04 20,15 19,97 20,06 -0,10% 547.793,00
06.11.2023 20,12 20,20 20,02 20,08 -2,29% 1.513.204,00
03.11.2023 20,40 20,64 20,38 20,55 1,83% 1.217.542,00