15,975€
5,45%
Echtzeit-Aktienkurs Sygnity S.A.
Bid:
Ask:
Aktienkurse zur Sygnity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 15,95 | 16,00 | 15,35 | 15,88 | -2,31% | - |
| 20.03.2026 | 16,13 | 16,28 | 16,03 | 16,25 | 0,62% | - |
| 19.03.2026 | 16,00 | 16,23 | 15,90 | 16,15 | 0,47% | - |
| 18.03.2026 | 16,25 | 16,53 | 16,05 | 16,08 | -0,62% | - |
| 17.03.2026 | 16,05 | 16,53 | 16,03 | 16,18 | -0,46% | - |
| 16.03.2026 | 16,35 | 16,50 | 16,13 | 16,25 | -1,52% | - |
| 13.03.2026 | 16,15 | 16,58 | 16,10 | 16,50 | 1,54% | - |
| 12.03.2026 | 16,33 | 16,48 | 16,15 | 16,25 | -1,37% | - |
| 11.03.2026 | 16,30 | 16,55 | 16,28 | 16,48 | 1,23% | - |
| 10.03.2026 | 16,58 | 16,65 | 16,28 | 16,28 | -1,51% | - |
| 09.03.2026 | 16,30 | 16,80 | 16,23 | 16,53 | -1,49% | - |
| 06.03.2026 | 16,90 | 17,20 | 16,60 | 16,78 | -0,59% | - |
| 05.03.2026 | 16,70 | 17,23 | 16,63 | 16,88 | 0,75% | - |
| 04.03.2026 | 16,08 | 17,08 | 16,00 | 16,75 | 4,04% | 564,00 |
| 03.03.2026 | 16,33 | 16,73 | 16,00 | 16,10 | -4,02% | - |
| 02.03.2026 | 16,80 | 17,15 | 16,25 | 16,78 | -1,18% | - |
| 27.02.2026 | 17,13 | 17,40 | 16,95 | 16,98 | -1,74% | - |
| 26.02.2026 | 16,98 | 17,48 | 16,90 | 17,28 | 1,77% | - |
| 25.02.2026 | 16,85 | 17,13 | 16,80 | 16,98 | 0,59% | - |
| 24.02.2026 | 16,93 | 17,30 | 16,80 | 16,88 | -0,30% | - |
| 23.02.2026 | 16,83 | 17,80 | 16,80 | 16,93 | 0,30% | - |
| 20.02.2026 | 16,53 | 17,45 | 16,48 | 16,88 | 2,43% | - |
| 19.02.2026 | 16,85 | 17,23 | 16,38 | 16,48 | -2,37% | - |
| 18.02.2026 | 16,00 | 16,95 | 15,95 | 16,88 | 5,80% | 4.380,00 |
| 17.02.2026 | 16,50 | 16,60 | 15,90 | 15,95 | -3,48% | - |
| 16.02.2026 | 16,18 | 16,63 | 16,08 | 16,53 | 2,80% | - |
| 13.02.2026 | 16,20 | 16,55 | 16,03 | 16,08 | 4,05% | - |
| 12.02.2026 | 17,65 | 17,70 | 15,45 | 15,45 | -12,22% | - |
| 11.02.2026 | 17,65 | 17,78 | 17,45 | 17,60 | -0,28% | - |
| 10.02.2026 | 17,63 | 18,10 | 17,60 | 17,65 | 0,28% | - |
| 09.02.2026 | 17,53 | 18,00 | 17,40 | 17,60 | 5,39% | - |
| 06.02.2026 | 18,40 | 18,45 | 16,70 | 16,70 | -8,87% | - |
| 05.02.2026 | 18,38 | 18,68 | 18,10 | 18,33 | -0,54% | - |
| 04.02.2026 | 19,00 | 19,18 | 17,95 | 18,43 | 1,24% | - |
| 03.02.2026 | 19,33 | 19,58 | 18,20 | 18,20 | -2,41% | - |
| 02.02.2026 | 18,50 | 18,93 | 18,15 | 18,65 | 0,13% | 272,00 |
| 30.01.2026 | 19,23 | 19,23 | 18,43 | 18,63 | -2,61% | 2.100,00 |
| 29.01.2026 | 19,48 | 19,73 | 18,98 | 19,13 | -2,42% | - |
| 28.01.2026 | 19,85 | 20,18 | 18,95 | 19,60 | -2,12% | - |
| 27.01.2026 | 20,23 | 20,35 | 20,00 | 20,03 | -1,84% | - |
| 26.01.2026 | 20,43 | 20,65 | 20,35 | 20,40 | -0,61% | - |
| 23.01.2026 | 20,63 | 20,90 | 20,43 | 20,53 | 4,45% | - |
| 22.01.2026 | 20,70 | 20,90 | 19,65 | 19,65 | -4,38% | - |
| 21.01.2026 | 20,63 | 20,65 | 20,48 | 20,55 | -0,48% | - |
| 20.01.2026 | 20,75 | 21,00 | 20,65 | 20,65 | -0,48% | - |
| 19.01.2026 | 20,75 | 20,85 | 20,10 | 20,75 | -0,48% | - |
| 16.01.2026 | 20,63 | 21,15 | 20,60 | 20,85 | 0,72% | - |
| 15.01.2026 | 21,55 | 21,55 | 20,70 | 20,70 | -5,05% | - |
| 14.01.2026 | 21,55 | 21,80 | 21,20 | 21,80 | 2,35% | - |
| 13.01.2026 | 21,45 | 21,70 | 21,05 | 21,30 | -0,47% | - |
| 12.01.2026 | 22,00 | 22,00 | 21,35 | 21,40 | -2,28% | - |
| 09.01.2026 | 22,20 | 22,30 | 21,85 | 21,90 | -1,57% | - |
| 08.01.2026 | 22,10 | 22,30 | 21,80 | 22,25 | 0,45% | - |
| 07.01.2026 | 21,65 | 22,50 | 21,65 | 22,15 | 3,02% | - |
| 06.01.2026 | 22,30 | 22,30 | 21,30 | 21,50 | -3,59% | - |
| 05.01.2026 | 21,45 | 22,60 | 21,40 | 22,30 | 4,45% | - |
| 02.01.2026 | 21,15 | 21,55 | 20,95 | 21,35 | 1,91% | - |
| 30.12.2025 | 20,90 | 20,95 | 20,90 | 20,95 | 5,01% | - |
| 29.12.2025 | 21,15 | 21,30 | 19,95 | 19,95 | -0,75% | - |
| 22.12.2025 | 21,35 | 21,40 | 20,10 | 20,10 | -8,01% | - |
| 19.12.2025 | 21,80 | 22,05 | 21,75 | 21,85 | -0,68% | - |
| 18.12.2025 | 21,85 | 22,00 | 21,70 | 22,00 | 0,92% | - |
| 17.12.2025 | 22,15 | 22,20 | 21,65 | 21,80 | -0,68% | - |
| 16.12.2025 | 22,65 | 22,65 | 21,95 | 21,95 | -3,94% | - |
| 15.12.2025 | 23,15 | 23,30 | 22,80 | 22,85 | -1,08% | - |
| 12.12.2025 | 23,05 | 23,30 | 23,05 | 23,10 | -0,22% | - |
| 11.12.2025 | 23,15 | 23,40 | 22,90 | 23,15 | 0,00% | - |
| 10.12.2025 | 23,10 | 23,15 | 23,00 | 23,15 | 0,00% | - |
| 09.12.2025 | 23,45 | 23,50 | 22,95 | 23,15 | 3,35% | - |
| 08.12.2025 | 23,55 | 23,55 | 22,40 | 22,40 | -4,07% | - |
| 05.12.2025 | 23,45 | 23,60 | 23,20 | 23,35 | -0,43% | - |
| 04.12.2025 | 23,35 | 23,60 | 23,30 | 23,45 | 1,74% | - |
| 03.12.2025 | 23,05 | 23,60 | 23,05 | 23,05 | 1,99% | - |
| 02.12.2025 | 22,55 | 22,60 | 22,55 | 22,60 | -1,31% | - |
| 01.12.2025 | 22,00 | 23,45 | 21,95 | 22,90 | 10,10% | - |
| 28.11.2025 | 21,55 | 22,00 | 20,80 | 20,80 | -4,81% | - |
| 27.11.2025 | 21,85 | 21,95 | 21,40 | 21,85 | 5,56% | - |
| 26.11.2025 | 21,45 | 22,00 | 20,70 | 20,70 | -5,05% | - |
| 25.11.2025 | 21,50 | 21,80 | 21,35 | 21,80 | 6,86% | - |
| 24.11.2025 | 21,10 | 21,55 | 20,40 | 20,40 | -2,39% | - |
| 21.11.2025 | 21,75 | 21,95 | 20,58 | 20,90 | 0,00% | - |
| 20.11.2025 | 22,20 | 22,35 | 20,90 | 20,90 | -5,64% | - |
| 19.11.2025 | 22,00 | 22,25 | 21,95 | 22,15 | 0,23% | - |
| 18.11.2025 | 22,55 | 22,60 | 22,10 | 22,10 | -4,12% | - |
| 17.11.2025 | 23,15 | 23,15 | 22,75 | 23,05 | 4,77% | - |
| 14.11.2025 | 23,50 | 23,50 | 22,00 | 22,00 | -6,98% | - |
| 13.11.2025 | 23,95 | 24,30 | 23,55 | 23,65 | -0,84% | - |
| 12.11.2025 | 23,45 | 24,15 | 23,40 | 23,85 | 7,43% | - |
| 11.11.2025 | 23,40 | 23,50 | 22,20 | 22,20 | 1,14% | - |
| 10.11.2025 | 21,90 | 21,95 | 21,90 | 21,95 | -1,35% | - |
| 07.11.2025 | 22,55 | 22,80 | 22,20 | 22,25 | -4,91% | - |
| 06.11.2025 | 23,45 | 23,70 | 23,30 | 23,40 | 0,65% | - |
| 05.11.2025 | 23,25 | 23,45 | 23,15 | 23,25 | -2,92% | - |
| 04.11.2025 | 24,00 | 24,15 | 23,65 | 23,95 | -0,21% | - |
| 03.11.2025 | 23,15 | 24,00 | 22,95 | 24,00 | 9,09% | - |
| 30.10.2025 | 23,10 | 23,20 | 22,00 | 22,00 | -5,58% | - |
| 29.10.2025 | 23,80 | 23,80 | 23,15 | 23,30 | 2,64% | - |
| 28.10.2025 | 23,95 | 23,95 | 22,70 | 22,70 | 0,00% | - |
| 27.10.2025 | 23,90 | 24,00 | 22,70 | 22,70 | -3,40% | - |
| 24.10.2025 | 23,70 | 23,90 | 23,40 | 23,50 | -0,63% | - |