19,955€
-0,57%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,26 | 20,47 | 19,89 | 20,28 | 0,75% | 2.039,00 |
| 04.05.2026 | 19,52 | 20,47 | 19,43 | 20,13 | 3,05% | 3.788,00 |
| 30.04.2026 | 19,63 | 19,88 | 18,93 | 19,54 | -7,55% | 5.993,00 |
| 29.04.2026 | 20,64 | 21,14 | 20,40 | 21,13 | 2,87% | 1.799,00 |
| 28.04.2026 | 20,16 | 20,61 | 19,96 | 20,54 | 1,63% | 15.079,00 |
| 27.04.2026 | 19,90 | 20,45 | 19,65 | 20,21 | 1,76% | 10.027,00 |
| 24.04.2026 | 18,69 | 19,94 | 18,49 | 19,86 | 2,48% | 4.663,00 |
| 23.04.2026 | 19,36 | 19,56 | 19,16 | 19,38 | -0,64% | 4.650,00 |
| 22.04.2026 | 19,23 | 19,83 | 19,23 | 19,51 | 1,56% | 18.652,00 |
| 21.04.2026 | 19,53 | 19,57 | 18,94 | 19,21 | -2,31% | 7.048,00 |
| 20.04.2026 | 19,91 | 20,08 | 19,63 | 19,66 | -1,16% | 1.529,00 |
| 17.04.2026 | 19,66 | 20,11 | 19,64 | 19,89 | 1,77% | 6.880,00 |
| 16.04.2026 | 19,20 | 20,04 | 19,16 | 19,55 | 2,14% | 2.166,00 |
| 15.04.2026 | 19,71 | 19,74 | 18,98 | 19,14 | -2,99% | 1.370,00 |
| 14.04.2026 | 19,24 | 19,78 | 19,21 | 19,73 | 2,23% | 1.948,00 |
| 13.04.2026 | 19,13 | 19,36 | 18,85 | 19,30 | -0,23% | 5.400,00 |
| 10.04.2026 | 19,41 | 19,62 | 19,07 | 19,34 | -0,23% | 1.554,00 |
| 09.04.2026 | 19,31 | 19,47 | 19,03 | 19,39 | 0,05% | 5.942,00 |
| 08.04.2026 | 19,65 | 19,70 | 19,12 | 19,38 | 2,30% | 15.521,00 |
| 07.04.2026 | 18,78 | 19,24 | 18,62 | 18,94 | 0,72% | 578,00 |
| 02.04.2026 | 18,75 | 18,82 | 18,39 | 18,81 | -1,83% | 1.424,00 |
| 01.04.2026 | 18,37 | 19,18 | 18,35 | 19,16 | 4,47% | 1.204,00 |
| 31.03.2026 | 18,22 | 18,38 | 17,84 | 18,34 | 1,38% | 1.983,00 |
| 30.03.2026 | 18,16 | 18,35 | 17,97 | 18,09 | -0,06% | 605,00 |
| 27.03.2026 | 18,29 | 18,33 | 17,87 | 18,10 | -0,88% | 156,00 |
| 26.03.2026 | 18,28 | 18,51 | 18,10 | 18,26 | -0,44% | 818,00 |
| 25.03.2026 | 18,05 | 18,49 | 18,03 | 18,34 | 1,49% | 9.300,00 |
| 24.03.2026 | 17,83 | 18,23 | 17,70 | 18,07 | 0,67% | 18.172,00 |
| 23.03.2026 | 17,44 | 18,07 | 17,01 | 17,95 | 1,99% | 6.381,00 |
| 20.03.2026 | 17,91 | 18,09 | 17,48 | 17,60 | -2,14% | 2.833,00 |
| 19.03.2026 | 18,53 | 18,60 | 17,55 | 17,98 | -2,57% | 5.312,00 |
| 18.03.2026 | 18,89 | 19,00 | 18,43 | 18,46 | -1,60% | 330,00 |
| 17.03.2026 | 18,50 | 18,77 | 18,38 | 18,76 | 0,91% | - |
| 16.03.2026 | 18,40 | 18,64 | 18,10 | 18,59 | 1,81% | 4.673,00 |
| 13.03.2026 | 18,45 | 18,68 | 18,21 | 18,26 | -1,14% | 2.687,00 |
| 12.03.2026 | 18,53 | 18,75 | 18,47 | 18,47 | -0,75% | 379,00 |
| 11.03.2026 | 18,66 | 18,86 | 18,51 | 18,61 | 0,05% | 2.023,00 |
| 10.03.2026 | 18,93 | 19,19 | 18,53 | 18,60 | -2,16% | 1.764,00 |
| 09.03.2026 | 18,41 | 19,05 | 17,98 | 19,01 | 2,37% | 5.437,00 |
| 06.03.2026 | 18,48 | 18,81 | 18,39 | 18,57 | 0,98% | 5.715,00 |
| 05.03.2026 | 18,66 | 18,86 | 18,21 | 18,39 | -2,23% | 5.228,00 |
| 04.03.2026 | 18,62 | 18,84 | 18,24 | 18,81 | 0,08% | 2.169,00 |
| 03.03.2026 | 19,32 | 19,34 | 18,38 | 18,79 | -3,86% | 2.951,00 |
| 02.03.2026 | 19,44 | 19,62 | 19,14 | 19,55 | -1,31% | 3.963,00 |
| 27.02.2026 | 19,68 | 19,89 | 19,53 | 19,81 | 0,64% | 1.705,00 |
| 26.02.2026 | 19,98 | 19,99 | 19,58 | 19,68 | -1,35% | 5.216,00 |
| 25.02.2026 | 20,36 | 20,45 | 19,95 | 19,95 | -2,21% | 375,00 |
| 24.02.2026 | 20,28 | 20,93 | 20,26 | 20,40 | 0,69% | 4.128,00 |
| 23.02.2026 | 20,26 | 20,75 | 20,17 | 20,26 | -0,54% | 1.976,00 |
| 20.02.2026 | 20,24 | 20,65 | 20,12 | 20,37 | 0,84% | 2.900,00 |
| 19.02.2026 | 19,99 | 20,66 | 19,81 | 20,20 | 1,03% | 2.069,00 |
| 18.02.2026 | 19,91 | 20,04 | 19,73 | 20,00 | 0,35% | 3.222,00 |
| 17.02.2026 | 19,88 | 20,11 | 19,72 | 19,93 | -0,25% | 1.541,00 |
| 16.02.2026 | 20,30 | 20,32 | 19,80 | 19,98 | -0,97% | 2.407,00 |
| 13.02.2026 | 19,83 | 20,43 | 19,79 | 20,17 | 2,10% | 655,00 |
| 12.02.2026 | 20,18 | 20,55 | 19,73 | 19,76 | -2,06% | 2.244,00 |
| 11.02.2026 | 20,22 | 20,44 | 19,91 | 20,17 | 0,00% | 2.315,00 |
| 10.02.2026 | 20,18 | 20,47 | 20,00 | 20,17 | -0,15% | 1.142,00 |
| 09.02.2026 | 20,01 | 20,40 | 19,93 | 20,20 | 0,35% | 3.657,00 |
| 06.02.2026 | 19,44 | 20,17 | 19,33 | 20,13 | 2,36% | 6.594,00 |
| 05.02.2026 | 19,14 | 19,82 | 19,01 | 19,67 | 2,74% | 1.012,00 |
| 04.02.2026 | 19,44 | 19,78 | 18,93 | 19,14 | -1,62% | 8.678,00 |
| 03.02.2026 | 18,81 | 19,48 | 18,33 | 19,46 | 4,04% | 7.717,00 |
| 02.02.2026 | 17,70 | 18,71 | 17,35 | 18,70 | 4,00% | 7.090,00 |
| 30.01.2026 | 19,89 | 19,97 | 17,86 | 17,98 | -17,52% | 20.628,00 |
| 29.01.2026 | 21,68 | 21,98 | 21,50 | 21,80 | 0,65% | 11.144,00 |
| 28.01.2026 | 21,48 | 21,91 | 21,43 | 21,66 | 0,65% | 2.772,00 |
| 27.01.2026 | 21,04 | 21,56 | 20,83 | 21,52 | 2,14% | 188,00 |
| 26.01.2026 | 21,38 | 21,44 | 20,96 | 21,07 | -1,45% | 4.988,00 |
| 23.01.2026 | 21,36 | 21,42 | 21,03 | 21,38 | 0,00% | 1.169,00 |
| 22.01.2026 | 20,94 | 21,43 | 20,88 | 21,38 | 2,20% | 2.300,00 |
| 21.01.2026 | 20,56 | 21,04 | 20,50 | 20,92 | 2,50% | 978,00 |
| 20.01.2026 | 20,44 | 20,60 | 20,15 | 20,41 | -1,26% | 1.531,00 |
| 19.01.2026 | 20,80 | 20,89 | 20,44 | 20,67 | -1,81% | 5.816,00 |
| 16.01.2026 | 21,58 | 21,62 | 20,92 | 21,05 | -2,41% | 2.376,00 |
| 15.01.2026 | 20,98 | 21,67 | 20,98 | 21,57 | 3,30% | 8.270,00 |
| 14.01.2026 | 21,22 | 21,24 | 20,73 | 20,88 | -1,60% | 4.548,00 |
| 13.01.2026 | 21,42 | 21,46 | 20,75 | 21,22 | -1,12% | 655,00 |
| 12.01.2026 | 21,18 | 21,58 | 21,00 | 21,46 | 1,71% | 5.253,00 |
| 09.01.2026 | 21,28 | 21,43 | 20,90 | 21,10 | -0,66% | 2.753,00 |
| 08.01.2026 | 21,76 | 21,93 | 21,13 | 21,24 | -2,48% | 488,00 |
| 07.01.2026 | 21,76 | 21,86 | 21,50 | 21,78 | 0,00% | 624,00 |
| 06.01.2026 | 22,12 | 22,14 | 21,54 | 21,78 | -1,45% | 7.451,00 |
| 05.01.2026 | 21,72 | 22,10 | 21,56 | 22,10 | 2,13% | 3.859,00 |
| 02.01.2026 | 20,96 | 21,64 | 20,91 | 21,64 | 2,51% | 2.434,00 |
| 30.12.2025 | 20,92 | 21,18 | 20,90 | 21,11 | 0,81% | 52,00 |
| 29.12.2025 | 20,62 | 21,14 | 20,62 | 20,94 | 1,55% | 5.857,00 |
| 23.12.2025 | 20,50 | 20,69 | 20,29 | 20,62 | 0,73% | 15.116,00 |
| 22.12.2025 | 20,32 | 20,55 | 20,16 | 20,47 | 0,74% | 285,00 |
| 19.12.2025 | 20,12 | 20,44 | 20,10 | 20,32 | 1,30% | 12.960,00 |
| 18.12.2025 | 20,12 | 20,31 | 19,97 | 20,06 | -0,15% | 458,00 |
| 17.12.2025 | 20,32 | 20,44 | 20,00 | 20,09 | -1,23% | 609,00 |
| 16.12.2025 | 20,30 | 20,50 | 20,13 | 20,34 | -0,34% | 614,00 |
| 15.12.2025 | 20,40 | 20,54 | 20,24 | 20,41 | 0,25% | 1.821,00 |
| 12.12.2025 | 20,36 | 20,57 | 20,22 | 20,36 | -0,29% | 13.000,00 |
| 11.12.2025 | 19,42 | 20,46 | 19,36 | 20,42 | 4,80% | 8.427,00 |
| 10.12.2025 | 19,76 | 19,88 | 19,37 | 19,49 | -1,49% | 1.699,00 |
| 09.12.2025 | 19,91 | 19,98 | 19,73 | 19,78 | -0,60% | 56,00 |
| 08.12.2025 | 19,53 | 20,01 | 19,46 | 19,90 | -0,72% | 2.194,00 |
| 05.12.2025 | 19,96 | 20,41 | 19,95 | 20,05 | 0,65% | 346,00 |