24,900€
0,40%
Echtzeit-Aktienkurs Koninklijke Philips NV
Bid:
Ask:
Aktienkurse zur Koninklijke Philips NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 02.05.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -0,80% | 180,00 |
| 30.04.2024 | 25,00 | 25,00 | 24,00 | 25,00 | 0,00% | 588,00 |
| 29.04.2024 | 20,40 | 28,20 | 20,40 | 25,00 | 28,21% | 8.257,00 |
| 26.04.2024 | 18,80 | 19,50 | 18,80 | 19,50 | 1,56% | - |
| 25.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 24.04.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 0,52% | - |
| 23.04.2024 | 18,70 | 19,30 | 18,70 | 19,30 | 1,58% | - |
| 22.04.2024 | 18,40 | 19,00 | 18,40 | 19,00 | 1,60% | - |
| 19.04.2024 | 18,30 | 18,70 | 18,30 | 18,70 | 0,00% | - |
| 18.04.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 0,54% | - |
| 17.04.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -2,11% | - |
| 16.04.2024 | 18,70 | 19,00 | 18,70 | 19,00 | -1,55% | - |
| 15.04.2024 | 18,70 | 19,30 | 18,70 | 19,30 | 1,05% | - |
| 12.04.2024 | 18,70 | 19,10 | 18,70 | 19,10 | 0,53% | - |
| 11.04.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 0,53% | - |
| 10.04.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 0,53% | - |
| 09.04.2024 | 18,50 | 18,80 | 18,50 | 18,80 | 0,53% | - |
| 08.04.2024 | 18,20 | 18,70 | 18,20 | 18,70 | 1,63% | - |
| 05.04.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -2,65% | - |
| 04.04.2024 | 18,40 | 18,90 | 18,40 | 18,90 | 1,07% | - |
| 03.04.2024 | 18,20 | 18,70 | 18,20 | 18,70 | 1,63% | - |
| 02.04.2024 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | - |
| 28.03.2024 | 18,40 | 18,50 | 18,40 | 18,50 | -0,54% | - |
| 27.03.2024 | 18,20 | 18,60 | 18,20 | 18,60 | 1,64% | - |
| 26.03.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 0,00% | - |
| 25.03.2024 | 18,20 | 18,30 | 18,20 | 18,30 | -0,54% | - |
| 22.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 21.03.2024 | 18,50 | 18,80 | 18,50 | 18,80 | -1,57% | 35,00 |
| 20.03.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 2,14% | 25,00 |
| 19.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 18.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 15.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 14.03.2024 | 19,40 | 19,90 | 19,40 | 19,90 | 2,05% | 54,00 |
| 13.03.2024 | 19,10 | 19,50 | 19,10 | 19,50 | 0,52% | - |
| 12.03.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 1,57% | - |
| 11.03.2024 | 18,70 | 19,10 | 18,70 | 19,10 | 0,53% | - |
| 08.03.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | - |
| 07.03.2024 | 18,40 | 18,90 | 18,40 | 18,90 | 1,61% | - |
| 06.03.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 0,54% | - |
| 05.03.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 04.03.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 01.03.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | - |
| 29.02.2024 | 18,40 | 19,20 | 18,40 | 18,50 | -1,07% | 264,00 |
| 28.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 27.02.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 1,08% | 14,00 |
| 26.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 23.02.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 22.02.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 1,09% | - |
| 21.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 20.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 19.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 16.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 15.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 417,00 |
| 14.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 13.02.2024 | 19,30 | 19,30 | 18,90 | 18,90 | -2,07% | 100,00 |
| 12.02.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | 1,00 |
| 09.02.2024 | 19,20 | 19,20 | 19,00 | 19,10 | 0,00% | 229,00 |
| 08.02.2024 | 19,40 | 19,40 | 19,10 | 19,10 | -3,05% | 53,00 |
| 07.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 06.02.2024 | 19,40 | 19,50 | 19,40 | 19,40 | 0,52% | 36,00 |
| 05.02.2024 | 18,80 | 19,30 | 18,80 | 19,30 | -1,53% | 130,00 |
| 02.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 01.02.2024 | 19,60 | 20,80 | 19,40 | 19,40 | -2,02% | 99,00 |
| 31.01.2024 | 19,60 | 19,80 | 19,60 | 19,80 | -4,81% | - |
| 30.01.2024 | 19,60 | 20,80 | 19,60 | 20,80 | 7,22% | 12,00 |
| 29.01.2024 | 20,40 | 20,40 | 19,40 | 19,40 | -6,73% | 94,00 |
| 26.01.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 25.01.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 0,00% | - |
| 24.01.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 23.01.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 22.01.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 19.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.01.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 17.01.2024 | 20,80 | 21,20 | 20,80 | 21,20 | -0,93% | 700,00 |
| 16.01.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 15.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 12.01.2024 | 21,20 | 21,60 | 21,20 | 21,60 | -0,92% | - |
| 11.01.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | 541,00 |
| 10.01.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | - |
| 09.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | - |
| 08.01.2024 | 20,80 | 21,80 | 20,80 | 21,80 | 2,83% | - |
| 05.01.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | - |
| 04.01.2024 | 20,20 | 21,00 | 20,20 | 21,00 | 1,94% | - |
| 03.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 28.12.2023 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 106,00 |
| 27.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 22.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 21.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | 104,00 |
| 19.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 18.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 15.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 14.12.2023 | 18,60 | 20,20 | 18,60 | 20,20 | 9,19% | 341,00 |
| 13.12.2023 | 18,20 | 18,50 | 18,20 | 18,50 | 1,09% | 52,00 |
| 12.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 11.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 08.12.2023 | 18,00 | 18,60 | 18,00 | 18,60 | 2,76% | - |