Koninklijke Philips N.V. PHIA
EURONEXT · Niederlande · Gesundheitsdienstleistungen
€21,46-0,16 (-0,74 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21,53 | -0,42 % | €21,50 | €21,60 | €21,25 | 667,05K |
| 2026-09-30 | €21,62 | -0,51 % | €21,82 | €21,90 | €21,51 | 1,50M |
| 2026-09-29 | €21,73 | -1,09 % | €22,06 | €22,07 | €21,68 | 1,41M |
| 2026-09-28 | €21,97 | +0,46 % | €21,97 | €22,33 | €21,97 | 1,67M |
| 2026-09-25 | €21,87 | +1,91 % | €21,58 | €21,87 | €21,55 | 1,40M |
| 2026-09-24 | €21,46 | -0,79 % | €21,55 | €21,76 | €21,46 | 1,14M |
| 2026-09-23 | €21,63 | -1,01 % | €21,85 | €21,88 | €21,63 | 1,56M |
| 2026-09-22 | €21,85 | +0,60 % | €21,83 | €21,92 | €21,65 | 1,07M |
| 2026-09-21 | €21,72 | +0,56 % | €21,54 | €21,75 | €21,52 | 1,08M |
| 2026-09-18 | €21,60 | +0,28 % | €21,56 | €21,67 | €21,36 | 3,24M |
| 2026-09-17 | €21,54 | -0,69 % | €21,72 | €21,83 | €21,45 | 1,33M |
| 2026-09-16 | €21,69 | +0,51 % | €21,60 | €21,79 | €21,49 | 1,31M |
| 2026-09-15 | €21,58 | -0,37 % | €21,71 | €21,78 | €21,48 | 1,44M |
| 2026-09-14 | €21,66 | +2,46 % | €21,30 | €21,82 | €21,29 | 1,64M |
| 2026-09-11 | €21,14 | -0,75 % | €21,42 | €21,56 | €21,14 | 1,57M |
| 2026-09-10 | €21,30 | -1,66 % | €21,59 | €21,68 | €21,19 | 1,79M |
| 2026-09-09 | €21,66 | -0,91 % | €21,80 | €21,86 | €21,49 | 1,93M |
| 2026-09-08 | €21,86 | -1,13 % | €22,09 | €22,33 | €21,84 | 1,13M |
| 2026-09-07 | €22,11 | -1,07 % | €22,25 | €22,25 | €21,94 | 1,22M |
| 2026-09-04 | €22,35 | 0,00 % | €22,49 | €22,57 | €22,30 | 1,14M |
| 2026-09-03 | €22,35 | -2,23 % | €22,78 | €22,91 | €22,01 | 2,38M |
| 2026-09-02 | €22,86 | -0,82 % | €22,90 | €23,17 | €22,72 | 1,42M |
| 2026-09-01 | €23,05 | +0,61 % | €22,95 | €23,31 | €22,88 | 1,40M |
| 2026-08-31 | €22,91 | -0,74 % | €22,96 | €23,12 | €22,91 | 2,39M |
| 2026-08-28 | €23,08 | -0,60 % | €23,23 | €23,33 | €23,02 | 835,74K |
| 2026-08-27 | €23,22 | +0,35 % | €23,15 | €23,25 | €22,87 | 1,45M |
| 2026-08-26 | €23,14 | -1,32 % | €23,55 | €23,61 | €23,14 | 1,09M |
| 2026-08-25 | €23,45 | -0,68 % | €23,59 | €23,68 | €23,36 | 698,75K |
| 2026-08-24 | €23,61 | 0,00 % | €23,60 | €23,78 | €23,50 | 818,04K |
| 2026-08-21 | €23,61 | -0,51 % | €23,62 | €23,70 | €23,30 | 1,13M |
| 2026-08-20 | €23,73 | +0,59 % | €23,63 | €23,83 | €23,60 | 1,22M |
| 2026-08-19 | €23,59 | +0,43 % | €23,43 | €23,74 | €23,37 | 1,27M |
| 2026-08-18 | €23,49 | +0,82 % | €23,24 | €23,68 | €23,21 | 1,31M |
| 2026-08-17 | €23,30 | -1,52 % | €23,58 | €23,58 | €23,30 | 1,23M |
| 2026-08-14 | €23,66 | -0,13 % | €23,86 | €24,22 | €23,64 | 1,39M |
| 2026-08-13 | €23,69 | +2,16 % | €23,49 | €23,77 | €23,26 | 2,05M |
| 2026-08-12 | €23,19 | -1,53 % | €23,49 | €23,60 | €23,01 | 1,27M |
| 2026-08-11 | €23,55 | +1,03 % | €23,67 | €23,80 | €23,44 | 2,02M |
| 2026-08-10 | €23,31 | +0,78 % | €23,25 | €23,42 | €22,96 | 1,42M |
| 2026-08-07 | €23,13 | +0,70 % | €22,98 | €23,29 | €22,94 | 1,39M |
| 2026-08-06 | €22,97 | -0,04 % | €23,14 | €23,24 | €22,90 | 1,50M |
| 2026-08-05 | €22,98 | +0,44 % | €22,94 | €23,08 | €22,86 | 1,26M |
| 2026-08-04 | €22,88 | +0,75 % | €22,79 | €23,02 | €22,58 | 1,80M |
| 2026-08-03 | €22,71 | -0,13 % | €22,77 | €23,26 | €22,67 | 2,13M |
| 2026-07-31 | €22,74 | -0,61 % | €22,90 | €23,19 | €22,57 | 2,71M |
| 2026-07-30 | €22,88 | +0,35 % | €22,82 | €23,36 | €22,82 | 2,12M |
| 2026-07-29 | €22,80 | +1,74 % | €22,55 | €22,81 | €22,21 | 2,25M |
| 2026-07-28 | €22,41 | -4,76 % | €22,11 | €22,41 | €20,90 | 9,48M |
| 2026-07-27 | €23,53 | +1,60 % | €23,37 | €23,71 | €23,31 | 1,52M |
| 2026-07-24 | €23,16 | +0,74 % | €22,97 | €23,22 | €22,90 | 972,29K |
| 2026-07-23 | €22,99 | -0,86 % | €23,05 | €23,11 | €22,67 | 1,41M |
| 2026-07-22 | €23,19 | -0,64 % | €23,33 | €23,58 | €23,11 | 1,49M |
| 2026-07-21 | €23,34 | -1,35 % | €23,45 | €23,55 | €23,06 | 1,15M |
| 2026-07-20 | €23,66 | 0,00 % | €23,50 | €23,88 | €23,44 | 1,31M |
| 2026-07-17 | €23,66 | -0,80 % | €23,85 | €24,04 | €23,54 | 1,64M |
| 2026-07-16 | €23,85 | +0,42 % | €23,73 | €23,90 | €23,38 | 1,41M |
| 2026-07-15 | €23,75 | +3,22 % | €22,92 | €23,75 | €22,92 | 2,04M |
| 2026-07-14 | €23,01 | -4,48 % | €23,93 | €23,98 | €23,01 | 2,23M |
| 2026-07-13 | €24,09 | +0,12 % | €24,00 | €24,21 | €23,92 | 1,14M |
| 2026-07-10 | €24,06 | +0,59 % | €23,95 | €24,17 | €23,83 | 969,73K |
| 2026-07-09 | €23,92 | -0,71 % | €24,14 | €24,21 | €23,85 | 1,59M |
| 2026-07-08 | €24,09 | -2,31 % | €24,66 | €24,68 | €24,07 | 1,52M |
| 2026-07-07 | €24,66 | +0,65 % | €24,75 | €25,08 | €24,66 | 1,20M |
| 2026-07-06 | €24,50 | -0,77 % | €24,74 | €25,05 | €24,32 | 1,39M |
| 2026-07-03 | €24,69 | +1,94 % | €24,31 | €24,91 | €24,23 | 2,23M |
| 2026-07-02 | €24,22 | +1,09 % | €23,93 | €24,38 | €23,79 | 1,77M |
| 2026-07-01 | €23,96 | +0,84 % | €23,98 | €24,14 | €23,63 | 1,59M |
| 2026-06-30 | €23,76 | -0,29 % | €23,81 | €24,02 | €23,61 | 1,74M |
| 2026-06-29 | €23,83 | -0,25 % | €23,92 | €23,95 | €23,75 | 805,79K |
| 2026-06-26 | €23,89 | -0,17 % | €24,15 | €24,17 | €23,64 | 1,21M |
| 2026-06-25 | €23,93 | +1,23 % | €23,68 | €24,28 | €23,60 | 1,97M |
| 2026-06-24 | €23,64 | +0,98 % | €23,44 | €23,79 | €23,39 | 2,17M |
| 2026-06-23 | €23,41 | -1,14 % | €23,60 | €23,64 | €23,34 | 1,67M |
| 2026-06-22 | €23,68 | +0,77 % | €23,47 | €23,87 | €23,41 | 2,36M |
| 2026-06-19 | €23,50 | 0,00 % | €23,45 | €23,72 | €23,11 | 7,52M |
| 2026-06-18 | €23,50 | +1,51 % | €23,00 | €23,50 | €22,73 | 3,12M |
| 2026-06-17 | €23,15 | -0,26 % | €23,14 | €23,39 | €23,03 | 1,59M |
| 2026-06-16 | €23,21 | +0,56 % | €23,12 | €23,29 | €23,00 | 1,70M |
| 2026-06-15 | €23,08 | +1,18 % | €23,25 | €23,50 | €23,06 | 1,83M |
| 2026-06-12 | €22,81 | +2,38 % | €22,59 | €22,91 | €22,51 | 2,63M |
| 2026-06-11 | €22,28 | -0,80 % | €22,30 | €22,68 | €22,25 | 1,65M |
| 2026-06-10 | €22,46 | -1,40 % | €22,93 | €23,00 | €22,35 | 1,56M |
| 2026-06-09 | €22,78 | +1,42 % | €22,43 | €23,13 | €22,39 | 1,88M |
| 2026-06-08 | €22,46 | -1,19 % | €22,65 | €22,65 | €22,28 | 1,64M |
| 2026-06-05 | €22,73 | +1,56 % | €22,47 | €22,91 | €22,42 | 2,03M |
| 2026-06-04 | €22,38 | +2,33 % | €21,93 | €22,42 | €21,89 | 2,76M |
| 2026-06-03 | €21,87 | -0,50 % | €21,80 | €22,13 | €21,72 | 2,21M |
| 2026-06-02 | €21,98 | -1,83 % | €22,43 | €22,43 | €21,98 | 3,41M |
| 2026-06-01 | €22,39 | -2,10 % | €22,71 | €22,77 | €22,27 | 1,80M |
| 2026-05-29 | €22,87 | +0,35 % | €22,79 | €23,11 | €22,74 | 4,22M |