14,140€
-0,95%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,26 | 14,27 | 14,07 | 14,09 | -1,30% | 75,00 |
| 20.10.2026 | 14,13 | 14,31 | 13,96 | 14,28 | 0,92% | 9.083,00 |
| 19.10.2026 | 14,48 | 14,59 | 14,08 | 14,15 | -2,62% | 5.750,00 |
| 16.10.2026 | 14,54 | 14,77 | 14,43 | 14,53 | -0,21% | 1.192,00 |
| 15.10.2026 | 14,54 | 14,56 | 14,54 | 14,56 | 1,75% | - |
| 14.10.2026 | 14,27 | 14,54 | 14,24 | 14,31 | 0,14% | 1.245,00 |
| 13.10.2026 | 14,31 | 14,35 | 14,00 | 14,29 | -0,31% | 13.576,00 |
| 12.10.2026 | 14,25 | 14,33 | 14,15 | 14,33 | 0,60% | 3.787,00 |
| 09.10.2026 | 14,25 | 14,33 | 14,12 | 14,25 | 0,21% | 8.793,00 |
| 08.10.2026 | 14,38 | 14,38 | 14,03 | 14,22 | -1,69% | 11.966,00 |
| 07.10.2026 | 14,84 | 14,98 | 14,35 | 14,46 | -2,66% | 5.104,00 |
| 06.10.2026 | 15,15 | 15,32 | 14,84 | 14,86 | -2,17% | 284,00 |
| 05.10.2026 | 15,68 | 15,69 | 14,91 | 15,19 | -3,50% | 2.121,00 |
| 02.10.2026 | 15,47 | 15,92 | 15,41 | 15,74 | 1,78% | - |
| 01.10.2026 | 15,52 | 15,74 | 15,31 | 15,46 | -0,10% | 1.345,00 |
| 30.09.2026 | 15,62 | 15,80 | 15,45 | 15,48 | -0,86% | 80,00 |
| 29.09.2026 | 15,61 | 15,81 | 15,53 | 15,61 | -0,06% | 920,00 |
| 28.09.2026 | 15,52 | 15,75 | 15,43 | 15,62 | 0,32% | 56,00 |
| 25.09.2026 | 15,53 | 15,74 | 15,41 | 15,57 | 0,35% | 8.428,00 |
| 24.09.2026 | 15,75 | 15,83 | 15,44 | 15,52 | -1,62% | - |
| 23.09.2026 | 15,53 | 15,81 | 15,45 | 15,77 | 1,48% | 5.470,00 |
| 22.09.2026 | 15,36 | 15,58 | 15,28 | 15,54 | 0,97% | 11.020,00 |
| 21.09.2026 | 15,12 | 15,41 | 14,97 | 15,39 | 1,95% | 5.855,00 |
| 18.09.2026 | 14,89 | 15,11 | 14,77 | 15,10 | 1,14% | 1.308,00 |
| 17.09.2026 | 14,64 | 15,03 | 14,63 | 14,93 | 2,51% | 5.383,00 |
| 16.09.2026 | 14,71 | 14,78 | 14,49 | 14,56 | -0,75% | 2.468,00 |
| 15.09.2026 | 14,52 | 14,71 | 14,40 | 14,67 | 0,93% | 345,00 |
| 14.09.2026 | 15,00 | 15,01 | 14,49 | 14,54 | -3,10% | 2.645,00 |
| 11.09.2026 | 15,06 | 15,16 | 14,85 | 15,00 | -0,10% | 40,00 |
| 10.09.2026 | 15,34 | 15,34 | 14,99 | 15,02 | -2,05% | 420,00 |
| 09.09.2026 | 15,48 | 15,63 | 15,27 | 15,33 | -0,74% | 164,00 |
| 08.09.2026 | 15,52 | 15,69 | 15,36 | 15,45 | -0,52% | 407,00 |
| 07.09.2026 | 15,51 | 15,66 | 15,43 | 15,53 | -0,26% | 1.622,00 |
| 04.09.2026 | 15,03 | 15,57 | 15,03 | 15,57 | 3,66% | 1.017,00 |
| 03.09.2026 | 15,17 | 15,22 | 14,86 | 15,02 | -1,15% | 4.403,00 |
| 02.09.2026 | 15,36 | 15,48 | 15,15 | 15,19 | -0,88% | 7.980,00 |
| 01.09.2026 | 15,43 | 15,47 | 15,19 | 15,33 | -0,45% | 1.400,00 |
| 31.08.2026 | 15,41 | 15,61 | 15,37 | 15,40 | -0,03% | 156,00 |
| 28.08.2026 | 15,44 | 15,74 | 15,39 | 15,40 | -0,13% | 5.184,00 |
| 27.08.2026 | 15,32 | 15,48 | 15,24 | 15,42 | 1,02% | 2.918,00 |
| 26.08.2026 | 15,09 | 15,34 | 15,09 | 15,27 | 0,56% | 352,00 |
| 25.08.2026 | 15,05 | 15,23 | 14,98 | 15,18 | 1,00% | 2.454,00 |
| 24.08.2026 | 15,26 | 15,27 | 15,00 | 15,03 | -1,51% | 567,00 |
| 21.08.2026 | 15,16 | 15,34 | 15,16 | 15,26 | 0,73% | 944,00 |
| 20.08.2026 | 15,28 | 15,34 | 15,12 | 15,15 | -0,92% | 264,00 |
| 19.08.2026 | 15,25 | 15,42 | 15,14 | 15,29 | -24,61% | 2.479,00 |
| 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 |