Holen Sie sich die Stockscreener-App
27.52
1.62%
-0.455
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt PHG?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Koninklijke Philips N.V. ADR-Aktien (PHG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-20 | $27.58 | $27.41 | $0.17 | 356,912.0 | -1.66% |
| 2024-05-17 | $28.14 | $27.73 | $0.405 | 1,058,001.0 | +1.89% |
| 2024-05-16 | $27.78 | $27.46 | $0.32 | 643,790.0 | +0.04% |
| 2024-05-15 | $27.47 | $27.25 | $0.22 | 1,114,456.0 | +1.82% |
| 2024-05-14 | $27.24 | $26.89 | $0.345 | 1,288,576.0 | +0.00% |
| 2024-05-13 | $27.62 | $26.94 | $0.68 | 1,942,098.0 | +0.30% |
| 2024-05-10 | $26.91 | $26.65 | $0.26 | 970,750.0 | +1.90% |
| 2024-05-09 | $26.52 | $26.27 | $0.25 | 1,373,209.0 | +1.46% |
| 2024-05-08 | $26.14 | $25.92 | $0.22 | 1,009,706.0 | -1.92% |
| 2024-05-07 | $26.75 | $26.41 | $0.34 | 1,215,634.0 | -1.38% |
| 2024-05-06 | $26.93 | $26.53 | $0.40 | 1,790,990.0 | +0.22% |
| 2024-05-03 | $27.05 | $26.71 | $0.3375 | 1,661,489.0 | +0.98% |
| 2024-05-02 | $26.84 | $26.52 | $0.325 | 2,139,391.0 | -0.75% |
| 2024-05-01 | $27.01 | $26.28 | $0.7275 | 1,506,852.0 | +0.79% |
| 2024-04-30 | $27.07 | $26.49 | $0.58 | 3,814,915.0 | -0.60% |
| 2024-04-29 | $29.44 | $26.46 | $2.98 | 12,335,857.0 | +26.77% |
| 2024-04-26 | $21.15 | $20.95 | $0.195 | 923,886.0 | +1.69% |
| 2024-04-25 | $20.77 | $20.57 | $0.1949 | 600,494.0 | -1.19% |
| 2024-04-24 | $21.01 | $20.84 | $0.17 | 652,006.0 | -0.19% |
| 2024-04-23 | $21.04 | $20.63 | $0.41 | 2,361,400.0 | +1.94% |
| 2024-04-22 | $20.68 | $20.28 | $0.40 | 1,558,893.0 | +3.15% |
Koninklijke Philips N.V. ADR-Aktien (PHG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Koninklijke Philips N.V. ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Koninklijke Philips N.V. ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Koninklijke Philips N.V. ADR-Aktien (PHG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $28.14 | $25.92 | $2.21 | 18,071,854.0 | +3.63% |
| 2024-04 | $29.44 | $19.75 | $9.69 | 34,951,951.0 | +32.75% |
| 2024-03 | $21.66 | $19.86 | $1.80 | 16,274,666.0 | -0.25% |
| 2024-02 | $21.37 | $19.55 | $1.82 | 25,763,033.0 | -5.11% |
| 2024-01 | $24.27 | $20.91 | $3.36 | 19,938,775.0 | -9.43% |
Koninklijke Philips N.V. ADR-Aktien (PHG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.48 | $19.49 | $4.00 | 17,838,926.0 | +14.25% |
| 2023-11 | $21.52 | $19.13 | $2.39 | 18,381,076.0 | +7.70% |
| 2023-10 | $19.76 | $17.75 | $2.01 | 28,353,915.0 | -4.91% |
| 2023-09 | $22.36 | $19.73 | $2.63 | 26,748,062.0 | -10.70% |
| 2023-08 | $22.71 | $20.14 | $2.58 | 17,372,939.0 | +7.82% |
| 2023-07 | $23.30 | $20.46 | $2.84 | 22,670,165.0 | -4.52% |
| 2023-06 | $21.76 | $18.85 | $2.91 | 16,220,013.0 | +14.88% |
| 2023-05 | $20.80 | $18.72 | $2.09 | 22,016,306.2 | -7.03% |
| 2023-04 | $21.14 | $17.06 | $4.09 | 32,433,110.3 | +15.10% |
| 2023-03 | $17.64 | $15.03 | $2.62 | 42,077,217.5 | +12.37% |
| 2023-02 | $17.68 | $15.65 | $2.02 | 35,039,370.1 | -4.61% |
| 2023-01 | $17.44 | $14.87 | $2.58 | 57,974,309.1 | +14.21% |
Koninklijke Philips N.V. ADR-Aktien (PHG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $14.73 | $12.46 | $2.27 | 75,801,027.1 | -0.33% |
| 2022-11 | $14.61 | $11.30 | $3.31 | 57,748,878.7 | +18.89% |
| 2022-10 | $15.86 | $11.93 | $3.93 | 80,461,122.6 | -17.80% |
| 2022-09 | $17.84 | $14.22 | $3.62 | 60,853,995.3 | -7.18% |
| 2022-08 | $20.08 | $15.92 | $4.16 | 48,993,968.4 | -20.06% |
| 2022-07 | $21.48 | $19.28 | $2.20 | 34,127,866.2 | -3.67% |
| 2022-06 | $24.67 | $19.43 | $5.25 | 39,787,628.4 | -16.97% |
| 2022-05 | $25.73 | $22.18 | $3.55 | 51,297,441.5 | +0.58% |
| 2022-04 | $30.32 | $24.50 | $5.82 | 40,083,076.8 | -15.56% |
| 2022-03 | $32.29 | $28.02 | $4.27 | 51,234,994.7 | -10.39% |
| 2022-02 | $33.59 | $31.43 | $2.15 | 31,397,477.3 | +2.37% |
| 2022-01 | $37.28 | $30.13 | $7.14 | 65,053,073.3 | -9.69% |
0.63%
0.40%
Kapitalisierung:
|
Volumen (24h):