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 |