17,185€
-6,30%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,07 | 18,20 | 16,92 | 17,19 | -6,27% | 1.426,00 |
| 03.04.2025 | 18,62 | 18,62 | 18,30 | 18,34 | -6,81% | 1.806,00 |
| 02.04.2025 | 19,82 | 19,82 | 19,68 | 19,68 | -1,06% | 616,00 |
| 01.04.2025 | 19,92 | 19,92 | 19,81 | 19,89 | -0,50% | 2.180,00 |
| 31.03.2025 | 19,75 | 19,99 | 19,64 | 19,99 | -1,43% | 2.325,00 |
| 28.03.2025 | 20,80 | 20,80 | 20,28 | 20,28 | -1,55% | 558,00 |
| 27.03.2025 | 21,12 | 21,12 | 20,60 | 20,60 | -2,00% | 342,00 |
| 26.03.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 1,94% | - |
| 24.03.2025 | 21,10 | 21,10 | 20,62 | 20,62 | -2,09% | 2.000,00 |
| 21.03.2025 | 20,78 | 21,06 | 20,78 | 21,06 | -0,28% | 208,00 |
| 20.03.2025 | 21,28 | 21,28 | 21,12 | 21,12 | -1,49% | 357,00 |
| 19.03.2025 | 21,28 | 21,44 | 21,20 | 21,44 | 0,85% | 326,00 |
| 18.03.2025 | 21,20 | 21,34 | 21,20 | 21,26 | 1,05% | 1.010,00 |
| 17.03.2025 | 20,92 | 21,04 | 20,92 | 21,04 | 0,96% | 221,00 |
| 14.03.2025 | 20,26 | 21,10 | 20,26 | 20,84 | 3,27% | 645,00 |
| 13.03.2025 | 20,50 | 20,50 | 20,08 | 20,18 | -3,81% | 820,00 |
| 12.03.2025 | 21,02 | 21,02 | 20,98 | 20,98 | 0,29% | 459,00 |
| 11.03.2025 | 20,86 | 20,92 | 20,86 | 20,92 | 0,97% | 13,00 |
| 10.03.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,67% | 113,00 |
| 07.03.2025 | 20,94 | 20,94 | 20,86 | 20,86 | -0,67% | 10,00 |
| 06.03.2025 | 20,50 | 21,00 | 20,50 | 21,00 | 4,79% | 2.333,00 |
| 05.03.2025 | 19,71 | 20,28 | 19,71 | 20,04 | 3,78% | 404,00 |
| 04.03.2025 | 20,20 | 20,20 | 19,31 | 19,31 | -5,62% | 675,00 |
| 03.03.2025 | 20,40 | 20,46 | 20,40 | 20,46 | -0,39% | 35,00 |
| 28.02.2025 | 20,50 | 20,70 | 20,38 | 20,54 | -1,53% | 2.177,00 |
| 27.02.2025 | 21,26 | 21,40 | 20,86 | 20,86 | -1,60% | 362,00 |
| 26.02.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | 2.000,00 |
| 25.02.2025 | 21,12 | 21,12 | 21,00 | 21,00 | -2,23% | 512,00 |
| 24.02.2025 | 21,50 | 21,50 | 21,42 | 21,48 | -0,37% | 250,00 |
| 21.02.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 2,18% | 177,00 |
| 20.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 19.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -2,70% | - |
| 18.02.2025 | 21,24 | 21,48 | 21,22 | 21,48 | 1,32% | 119,00 |
| 17.02.2025 | 21,00 | 21,38 | 21,00 | 21,20 | 0,09% | 397,00 |
| 14.02.2025 | 21,42 | 21,46 | 21,18 | 21,18 | 0,76% | 1.095,00 |
| 13.02.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,86% | 37,00 |
| 12.02.2025 | 20,80 | 20,84 | 20,80 | 20,84 | 0,68% | 378,00 |
| 11.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,07% | - |
| 10.02.2025 | 20,62 | 20,62 | 20,48 | 20,48 | -2,57% | 23,00 |
| 07.02.2025 | 20,68 | 21,02 | 20,68 | 21,02 | 0,29% | 250,00 |
| 06.02.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 0,77% | 550,00 |
| 05.02.2025 | 20,42 | 20,80 | 20,42 | 20,80 | 1,36% | 577,00 |
| 04.02.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -0,29% | 1.000,00 |
| 03.02.2025 | 20,10 | 20,58 | 20,04 | 20,58 | -1,53% | 240,00 |
| 31.01.2025 | 21,04 | 21,24 | 20,90 | 20,90 | -5,43% | 556,00 |
| 29.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -9,05% | 2,00 |
| 24.01.2025 | 24,40 | 24,58 | 24,30 | 24,30 | 6,86% | 127,00 |
| 22.01.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 1,07% | - |
| 21.01.2025 | 22,48 | 22,50 | 22,48 | 22,50 | 0,90% | 576,00 |
| 20.01.2025 | 21,92 | 22,30 | 21,92 | 22,30 | 1,36% | 138,00 |
| 17.01.2025 | 21,84 | 22,00 | 21,84 | 22,00 | 1,66% | 119,00 |
| 16.01.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,22% | - |
| 15.01.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 3,69% | 12,00 |
| 14.01.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,67% | - |
| 13.01.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -2,81% | - |
| 09.01.2025 | 21,56 | 21,56 | 21,36 | 21,36 | 1,42% | 138,00 |
| 06.01.2025 | 21,14 | 21,24 | 20,74 | 21,06 | -0,94% | 1.196,00 |
| 03.01.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -2,30% | - |
| 02.01.2025 | 21,50 | 21,76 | 21,50 | 21,76 | 2,06% | 12,00 |
| 30.12.2024 | 21,20 | 21,32 | 21,20 | 21,32 | 0,28% | 100,00 |
| 27.12.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 1,43% | - |
| 23.12.2024 | 20,84 | 20,98 | 20,84 | 20,96 | 2,14% | 380,00 |
| 20.12.2024 | 20,50 | 20,62 | 20,50 | 20,52 | 0,20% | 131,00 |
| 19.12.2024 | 20,82 | 20,98 | 20,48 | 20,48 | -3,94% | 481,00 |
| 18.12.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -1,11% | - |
| 17.12.2024 | 21,38 | 21,56 | 21,38 | 21,56 | 0,56% | 17,00 |
| 16.12.2024 | 21,34 | 21,44 | 21,34 | 21,44 | -0,92% | 200,00 |
| 13.12.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 0,74% | - |
| 12.12.2024 | 21,68 | 21,84 | 21,48 | 21,48 | -1,65% | 380,00 |
| 11.12.2024 | 21,28 | 21,84 | 21,28 | 21,84 | 4,70% | 100,00 |
| 10.12.2024 | 21,36 | 21,36 | 20,86 | 20,86 | -1,70% | 40,00 |
| 09.12.2024 | 21,16 | 21,38 | 21,16 | 21,22 | -1,76% | 201,00 |
| 06.12.2024 | 21,32 | 21,60 | 21,32 | 21,60 | 1,50% | 559,00 |
| 05.12.2024 | 20,74 | 21,28 | 20,70 | 21,28 | 4,52% | 664,00 |
| 04.12.2024 | 20,20 | 20,48 | 20,18 | 20,36 | -6,86% | 1.673,00 |
| 03.12.2024 | 21,80 | 21,86 | 21,80 | 21,86 | 0,37% | 48,00 |
| 02.12.2024 | 21,38 | 21,78 | 21,38 | 21,78 | 3,03% | 477,00 |
| 29.11.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 1,83% | 447,00 |
| 28.11.2024 | 20,88 | 20,88 | 20,76 | 20,76 | -0,19% | 199,00 |
| 27.11.2024 | 20,90 | 20,90 | 20,76 | 20,80 | -5,20% | 3.200,00 |
| 25.11.2024 | 21,84 | 22,04 | 21,82 | 21,94 | 0,92% | 1.347,00 |
| 22.11.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 2,26% | - |
| 21.11.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -2,66% | 13,00 |
| 20.11.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -2,15% | - |
| 19.11.2024 | 22,06 | 22,32 | 22,06 | 22,32 | 0,36% | 9,00 |
| 18.11.2024 | 22,28 | 22,32 | 22,24 | 22,24 | 0,82% | 201,00 |
| 15.11.2024 | 21,72 | 22,20 | 21,72 | 22,06 | 5,35% | 2.347,00 |
| 13.11.2024 | 21,24 | 21,24 | 20,94 | 20,94 | -3,06% | 30,00 |
| 12.11.2024 | 21,66 | 21,70 | 21,60 | 21,60 | -2,00% | 4.444,00 |
| 11.11.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 0,00% | - |
| 07.11.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 0,64% | 38,00 |
| 06.11.2024 | 21,78 | 22,02 | 21,78 | 21,90 | -3,69% | 78,00 |
| 04.11.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,35% | - |
| 01.11.2024 | 22,72 | 22,72 | 22,66 | 22,66 | -0,96% | 3,00 |
| 30.10.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -1,89% | - |
| 29.10.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -1,93% | 100,00 |
| 28.10.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -1,74% | 288,00 |
| 25.10.2024 | 23,58 | 24,24 | 23,58 | 24,20 | 9,60% | 1.448,00 |
| 24.10.2024 | 22,32 | 22,32 | 22,08 | 22,08 | -0,90% | 979,00 |
| 22.10.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 1,00% | - |