Deutsche Märkte öffnen in 4 Stunden 42 Minuten

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,90-0,05 (-0,24%)
Börsenschluss: 05:35PM CEST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 202418,8718,9418,6018,9018,901.751.071
17. Apr. 202419,1219,2218,6018,9418,942.146.971
16. Apr. 202419,1419,4419,1019,1619,161.576.288
15. Apr. 202419,1019,5119,0519,4019,402.496.012
12. Apr. 202419,6019,7619,1119,1119,111.979.874
11. Apr. 202419,0019,3318,9419,1619,161.594.837
10. Apr. 202419,5820,4618,9419,1019,103.634.003
09. Apr. 202418,8319,1018,7019,1019,102.502.856
08. Apr. 202418,5919,0218,5618,9218,921.497.324
05. Apr. 202418,7518,7818,3718,6318,632.337.635
04. Apr. 202418,9019,0818,8919,0219,021.113.138
03. Apr. 202418,5218,9318,5218,8418,841.710.061
02. Apr. 202418,4918,7418,4218,6018,602.472.287
28. März 202418,7618,8618,5518,6118,612.077.535
27. März 202418,5718,9018,5518,7818,781.561.689
26. März 202418,3818,5818,3618,5818,58973.093
25. März 202418,5118,5618,3718,4218,421.596.614
22. März 202418,7418,7918,4418,5818,582.244.477
21. März 202419,0519,0918,4718,8218,822.723.616
20. März 202419,1819,2518,7118,8118,811.677.080
19. März 202419,0419,2418,9519,2119,211.101.505
18. März 202419,3519,4619,0719,0919,091.579.455
15. März 202419,7919,8419,3419,3419,344.410.267
14. März 202419,6919,8819,6319,8319,831.563.609
13. März 202419,5619,8319,5119,7919,791.520.751
12. März 202419,7219,7219,5219,5819,581.442.152
11. März 202419,0319,6719,0119,6319,631.828.786
08. März 202419,1019,2519,0219,1319,131.248.798
07. März 202418,6719,2518,6619,2419,242.354.785
06. März 202418,6518,9318,6518,7918,791.324.627
05. März 202418,6318,7618,5218,6818,681.507.942
04. März 202418,7118,7918,6518,7018,701.490.789
01. März 202418,6818,8518,5918,7818,781.522.352
29. Feb. 202418,4218,5818,4018,5018,502.739.817
28. Feb. 202418,8519,0018,4118,5018,501.730.025
27. Feb. 202418,5218,7418,4818,6318,631.031.649
26. Feb. 202418,5918,6718,4818,6018,601.572.126
23. Feb. 202418,7618,7618,5018,6518,652.129.641
22. Feb. 202418,5418,7618,5018,6718,672.142.356
21. Feb. 202418,6918,6918,0918,2218,222.912.858
20. Feb. 202418,8218,8818,5818,6918,691.531.805
19. Feb. 202418,8719,0018,7018,8618,861.167.436
16. Feb. 202418,9518,9918,7018,9218,921.748.463
15. Feb. 202418,7618,9418,7018,8618,861.899.809
14. Feb. 202418,6718,8118,5418,6118,612.160.301
13. Feb. 202419,0619,1318,6318,7918,791.655.591
12. Feb. 202419,0919,2119,0019,1619,16876.816
09. Feb. 202418,9719,1818,9719,0319,031.436.602
08. Feb. 202418,9019,0518,8218,9318,931.457.441
07. Feb. 202419,4119,4718,9918,9918,992.724.460
06. Feb. 202419,5519,6219,3319,5819,581.676.095
05. Feb. 202419,3319,6019,2719,4619,461.978.001
02. Feb. 202419,6719,6919,3219,3419,341.894.598
01. Feb. 202419,6919,7819,2619,4619,462.419.675
31. Jan. 202419,6320,0019,5719,7819,782.700.511
30. Jan. 202420,0020,2419,7319,9219,923.696.942
29. Jan. 202420,2020,7319,2320,1120,117.017.186
26. Jan. 202420,9821,0520,5721,0521,053.046.607
25. Jan. 202421,0021,2120,6121,1921,192.248.060
24. Jan. 202421,4021,5121,1021,1321,131.454.433
23. Jan. 202421,5821,6721,3521,3821,381.334.532
22. Jan. 202421,4621,6521,3921,5821,58953.083
19. Jan. 202421,5921,6621,2521,2521,251.675.318
18. Jan. 202421,3321,7021,2821,4321,431.399.469
17. Jan. 202421,2521,4721,2021,4221,421.571.010
16. Jan. 202421,6621,7321,4621,5121,511.680.203
15. Jan. 202421,6821,8921,6521,8921,891.092.428
12. Jan. 202421,9822,1721,7721,8921,891.628.865
11. Jan. 202422,0022,1621,7721,8321,831.553.382
10. Jan. 202421,8821,9321,7221,9021,901.945.789
09. Jan. 202422,0922,1721,7822,0622,061.304.084
08. Jan. 202421,4222,0821,4222,0022,002.036.754
05. Jan. 202421,2221,5821,1721,4921,491.267.966
04. Jan. 202420,9321,4120,9021,2821,281.732.069
03. Jan. 202421,3021,3520,7320,8620,861.742.005
02. Jan. 202421,1521,4321,1021,2621,261.148.984
29. Dez. 202321,1521,2221,0221,0821,081.115.906
28. Dez. 202320,9921,1620,9721,1521,151.299.409
27. Dez. 202321,0021,1520,8820,9420,941.297.367
22. Dez. 202320,8021,0120,7321,0121,01951.887
21. Dez. 202320,9221,0620,6920,7920,792.220.833
20. Dez. 202321,4321,6321,1621,3321,331.589.370
19. Dez. 202320,6821,4420,6621,4121,413.416.662
18. Dez. 202320,0920,6720,0520,6320,632.429.668
15. Dez. 202320,3320,7219,9620,1820,1812.784.742
14. Dez. 202319,4020,3219,3620,3120,314.396.130
13. Dez. 202318,7819,1218,7619,1119,112.278.221
12. Dez. 202318,7318,9918,7018,7518,751.668.129
11. Dez. 202318,7618,9018,5918,7718,771.418.837
08. Dez. 202318,3618,8818,3318,8118,812.157.390
07. Dez. 202318,3418,4018,1718,3318,331.278.557
06. Dez. 202318,4418,5118,0818,3618,362.919.983
05. Dez. 202318,6618,7318,4118,4818,482.206.370
04. Dez. 202318,8019,2118,7218,8118,812.383.638
01. Dez. 202318,8218,8718,6418,7918,791.838.972
30. Nov. 202318,8018,9418,5918,7718,7714.997.291
29. Nov. 202318,7718,9118,0318,8318,836.900.828
28. Nov. 202319,6219,6619,3719,5419,541.765.422
27. Nov. 202319,5219,6919,4919,6919,691.750.396
24. Nov. 202319,5119,5919,4119,5919,591.473.795
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...