15,875€
0,79%
Echtzeit-Aktienkurs Sygnity S.A.
Bid:
Ask:
Aktienkurse zur Sygnity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,32% | - |
| 20.03.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,32% | - |
| 19.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,32% | - |
| 18.03.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,32% | - |
| 17.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | - |
| 16.03.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,32% | - |
| 13.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,56% | - |
| 12.03.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,31% | - |
| 11.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 10.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | - |
| 09.03.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -3,04% | - |
| 06.03.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -2,08% | - |
| 05.03.2026 | 16,35 | 16,80 | 16,35 | 16,80 | -1,75% | - |
| 04.03.2026 | 15,65 | 17,10 | 15,65 | 17,10 | 1,79% | 20,00 |
| 03.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,90% | - |
| 02.03.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 27.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 26.02.2026 | 16,50 | 17,40 | 16,50 | 17,40 | 4,50% | - |
| 25.02.2026 | 16,45 | 16,65 | 16,45 | 16,65 | 0,60% | - |
| 24.02.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -2,36% | - |
| 23.02.2026 | 16,45 | 16,95 | 16,45 | 16,95 | 5,28% | - |
| 20.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,30% | - |
| 19.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 1,52% | - |
| 18.02.2026 | 15,85 | 17,00 | 15,85 | 16,40 | 1,86% | 1.600,00 |
| 17.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 16.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | - |
| 13.02.2026 | 15,85 | 16,05 | 15,85 | 16,05 | -6,41% | - |
| 12.02.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,58% | - |
| 11.02.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -1,99% | - |
| 10.02.2026 | 17,20 | 17,60 | 17,20 | 17,60 | 2,62% | - |
| 09.02.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -4,46% | - |
| 06.02.2026 | 17,95 | 17,95 | 17,95 | 17,95 | -0,83% | - |
| 05.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 04.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,32% | - |
| 03.02.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | - |
| 02.02.2026 | 18,80 | 19,20 | 18,10 | 19,20 | 0,52% | 502,00 |
| 30.01.2026 | 18,75 | 19,10 | 18,75 | 19,10 | -1,80% | 20,00 |
| 29.01.2026 | 19,20 | 19,45 | 18,50 | 19,45 | -0,51% | 230,00 |
| 28.01.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,76% | - |
| 27.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,25% | - |
| 26.01.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -1,24% | - |
| 23.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 21.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 16.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 15.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 14.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 13.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 12.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 09.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,27% | - |
| 08.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | 10,00 |
| 06.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 05.01.2026 | 20,90 | 21,60 | 20,90 | 21,60 | 4,35% | 20,00 |
| 02.01.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 2,48% | - |
| 30.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 29.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 23.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 22.12.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -3,70% | 177,00 |
| 19.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 18.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | - |
| 17.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -2,25% | - |
| 16.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 15.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 11.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 10.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 09.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 08.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 05.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | - |
| 04.12.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 03.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 02.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 01.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | - |
| 28.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 27.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 26.11.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 25.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |
| 24.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 21.11.2025 | 21,30 | 21,30 | 20,80 | 20,80 | -5,02% | 400,00 |
| 20.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,34% | - |
| 19.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,55% | - |
| 18.11.2025 | 22,00 | 22,90 | 22,00 | 22,90 | 0,88% | 212,00 |
| 17.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 14.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 13.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -4,94% | - |
| 12.11.2025 | 23,00 | 24,30 | 23,00 | 24,30 | 13,55% | 47,00 |
| 11.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 10.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -4,44% | - |
| 07.11.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,75% | - |
| 06.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | - |
| 05.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,00% | - |
| 04.11.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 3,10% | - |
| 03.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 31.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 29.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 28.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,75% | - |
| 27.10.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |