Deutsche Märkte öffnen in 3 Stunden 35 Minuten

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,69-0,17 (-0,91%)
Börsenschluss: 05:35PM CET
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
23. Nov. 202319,4719,5819,4119,5819,58856.793
22. Nov. 202319,3019,5219,2419,5119,511.295.744
21. Nov. 202319,3119,4019,1919,3419,341.180.861
20. Nov. 202319,3219,3819,1119,3219,321.177.489
17. Nov. 202319,3119,5819,3019,3919,391.892.441
16. Nov. 202319,3219,4919,2319,3019,302.091.984
15. Nov. 202319,2219,7419,1519,3819,382.020.858
14. Nov. 202318,7519,2918,7319,2119,211.503.059
13. Nov. 202318,4718,6918,4518,6918,691.430.609
10. Nov. 202318,5018,5818,2918,4018,401.189.419
09. Nov. 202318,5818,6518,4418,6418,641.916.009
08. Nov. 202318,6718,8918,6218,6918,691.768.525
07. Nov. 202318,5718,8818,5218,8418,841.049.672
06. Nov. 202319,1519,1518,7118,7318,732.680.535
03. Nov. 202319,0819,2218,8719,2219,222.260.516
02. Nov. 202318,5019,1418,4918,9618,962.732.127
01. Nov. 202317,9918,3117,8518,2918,291.716.444
31. Okt. 202317,6017,9617,5917,9017,901.808.033
30. Okt. 202317,7917,8717,4717,5617,561.404.659
27. Okt. 202317,4317,9117,3617,6217,622.233.851
26. Okt. 202317,2517,4417,1317,4017,402.270.512
25. Okt. 202317,7717,7717,2717,3917,391.763.483
24. Okt. 202317,7918,0417,5817,7317,731.311.174
23. Okt. 202317,6017,7716,4817,7517,753.898.121
20. Okt. 202317,1717,4316,9717,4017,403.856.453
19. Okt. 202317,5417,6617,4417,4717,472.372.095
18. Okt. 202317,9217,9317,5517,7517,752.351.190
17. Okt. 202317,9418,1017,7818,0518,051.578.102
16. Okt. 202317,9818,1117,8118,0718,071.346.245
13. Okt. 202317,8818,1417,7017,9317,932.052.391
12. Okt. 202318,0518,3318,0018,1718,172.438.763
11. Okt. 202318,0118,2817,9918,0518,053.489.153
10. Okt. 202317,8018,0917,8018,0418,042.810.105
09. Okt. 202317,1617,6917,1517,6017,602.966.761
06. Okt. 202317,2517,4516,6717,2917,296.256.615
05. Okt. 202318,6318,6818,5418,5618,561.225.008
04. Okt. 202318,5018,6818,0818,5618,561.685.072
03. Okt. 202318,7318,8318,5318,6718,671.375.513
02. Okt. 202318,9419,0218,6218,8318,831.349.070
29. Sept. 202319,0419,3818,9118,9718,972.217.837
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...