Philips Koninklijke » Historische koersen (Aandeel) | Beursonline.nl

Philips Koninklijke

AEX:PHIA, NL0000009538
+ Philips Koninklijke op mijn watchlist
42,500 9:03
+0,220 ( +0,52% )

Historische koersen - Aug-2019

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 42,485 43,640 42,410
43,670 1.304.379 +1,180 +2,78%
02 aug 42,900 41,655 41,655
42,910 1.549.293 -1,985 -4,55%
05 aug 41,420 41,075 40,925
41,460 1.042.316 -0,580 -1,39%
06 aug 40,780 40,720 40,500
40,985 1.098.597 -0,355 -0,86%
07 aug 40,950 40,855 40,615
41,300 2.058.382 +0,135 +0,33%
08 aug 41,385 41,525 41,290
41,620 1.125.449 +0,670 +1,64%
09 aug 41,655 41,155 41,140
41,855 494.782 -0,370 -0,89%
12 aug 41,710 41,405 41,205
42,050 621.838 +0,250 +0,61%
13 aug 41,265 41,735 40,715
41,915 693.572 +0,330 +0,80%
14 aug 41,590 40,630 40,495
41,620 981.506 -1,105 -2,65%
15 aug 41,055 40,960 40,415
41,165 631.542 +0,330 +0,81%
16 aug 41,090 41,635 41,035
41,710 579.370 +0,675 +1,65%
19 aug 42,115 41,975 41,885
42,280 1.362.572 +0,340 +0,82%
20 aug 41,965 42,000 41,965
42,475 650.477 +0,025 +0,06%
21 aug 42,045 42,230 41,845
42,250 396.440 +0,230 +0,55%
22 aug 42,170 42,280 42,140
42,745 595.774 +0,050 +0,12%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by: VWD Group