Holen Sie sich die Stockscreener-App
22.81
1.00%
-0.23
Vorhandelsmarkt:
22.44
-0.37
-1.62%
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $22.85 | $22.49 | $0.36 | 1,007,791.0 | -1.00% |
| 2025-05-30 | $23.09 | $22.70 | $0.38 | 1,352,638.0 | +0.35% |
| 2025-05-29 | $23.09 | $22.90 | $0.19 | 1,040,925.0 | +0.13% |
| 2025-05-28 | $22.98 | $22.86 | $0.115 | 973,193.0 | -0.65% |
| 2025-05-27 | $23.20 | $23.01 | $0.19 | 1,060,587.0 | +2.35% |
| 2025-05-23 | $22.78 | $22.38 | $0.405 | 1,306,566.0 | -2.25% |
| 2025-05-22 | $23.22 | $22.86 | $0.36 | 2,403,542.0 | -1.54% |
| 2025-05-21 | $24.07 | $23.41 | $0.66 | 1,648,153.0 | -2.21% |
| 2025-05-20 | $24.00 | $23.84 | $0.16 | 1,192,412.0 | +0.38% |
| 2025-05-19 | $24.01 | $23.80 | $0.21 | 1,161,415.0 | -0.67% |
| 2025-05-16 | $24.15 | $23.89 | $0.265 | 864,850.0 | -1.03% |
| 2025-05-15 | $24.33 | $23.93 | $0.405 | 727,678.0 | +1.68% |
| 2025-05-14 | $24.35 | $23.86 | $0.49 | 1,662,653.0 | -1.40% |
| 2025-05-13 | $24.33 | $24.03 | $0.30 | 1,212,804.0 | -3.27% |
| 2025-05-12 | $25.37 | $24.89 | $0.48 | 1,311,877.0 | +2.04% |
| 2025-05-09 | $24.55 | $24.31 | $0.24 | 1,149,523.0 | +1.95% |
| 2025-05-08 | $24.25 | $23.99 | $0.265 | 1,097,935.0 | +0.75% |
| 2025-05-07 | $24.48 | $23.83 | $0.65 | 1,287,011.0 | -0.83% |
| 2025-05-06 | $24.77 | $24.08 | $0.69 | 2,031,045.0 | -6.05% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $22.85 | $22.49 | $0.36 | 2,015,582.0 | -1.00% |
| 2025-05 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| 2025-04 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| 2025-03 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| 2025-02 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 2025-01 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr-Aktien (PHG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| 2024-11 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| 2024-10 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| 2024-09 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| 2024-08 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| 2024-07 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| 2024-06 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| 2024-05 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| 2024-04 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| 2024-03 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| 2024-02 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| 2024-01 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
Koninklijke Philips N V Adr-Aktien (PHG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.71 | $18.85 | $3.86 | 18,448,420.4 | +14.25% |
| 2023-11 | $20.81 | $18.50 | $2.31 | 19,009,093.8 | +7.70% |
| 2023-10 | $19.11 | $17.16 | $1.94 | 29,322,670.2 | -4.91% |
| 2023-09 | $21.62 | $19.08 | $2.54 | 27,661,950.7 | -10.70% |
| 2023-08 | $21.96 | $19.47 | $2.49 | 17,966,512.2 | +7.82% |
| 2023-07 | $22.53 | $19.78 | $2.75 | 23,444,726.1 | -4.52% |
| 2023-06 | $21.04 | $18.23 | $2.81 | 16,774,194.7 | +14.88% |
| 2023-05 | $20.12 | $18.10 | $2.02 | 22,768,527.2 | -7.03% |
| 2023-04 | $20.45 | $16.49 | $3.95 | 33,541,237.5 | +15.10% |
| 2023-03 | $17.06 | $14.53 | $2.53 | 43,514,850.5 | +12.37% |
| 2023-02 | $17.09 | $15.14 | $1.96 | 36,236,544.1 | -4.61% |
| 2023-01 | $16.87 | $14.38 | $2.49 | 59,955,090.7 | +14.21% |
0.01%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):