14,590€
-27,34%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,00 | 20,00 | 19,97 | 19,97 | -0,55% | 895,00 |
| 06.11.2025 | 20,04 | 20,20 | 19,98 | 20,08 | 0,00% | 3.801,00 |
| 05.11.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -1,67% | 100,00 |
| 04.11.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -1,16% | 40,00 |
| 03.11.2025 | 20,80 | 20,80 | 20,54 | 20,66 | -0,67% | 975,00 |
| 31.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,61% | - |
| 30.10.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -1,21% | 45,00 |
| 29.10.2025 | 21,22 | 21,40 | 21,12 | 21,40 | 1,42% | 3.118,00 |
| 28.10.2025 | 20,54 | 21,10 | 20,52 | 21,10 | 1,83% | 933,00 |
| 27.10.2025 | 21,18 | 21,18 | 20,72 | 20,72 | -5,47% | 610,00 |
| 24.10.2025 | 22,50 | 22,86 | 21,58 | 21,92 | -3,86% | 29.555,00 |
| 21.10.2025 | 22,80 | 22,96 | 22,80 | 22,80 | -0,87% | 200,00 |
| 20.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | - |
| 17.10.2025 | 22,74 | 22,74 | 22,64 | 22,70 | -1,65% | 380,00 |
| 16.10.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 0,09% | - |
| 15.10.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,26% | 16,00 |
| 14.10.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -0,94% | - |
| 13.10.2025 | 23,18 | 23,34 | 23,18 | 23,34 | 0,43% | 5,00 |
| 10.10.2025 | 23,10 | 23,24 | 23,10 | 23,24 | -1,69% | 2,00 |
| 08.10.2025 | 23,34 | 23,64 | 23,34 | 23,64 | 1,63% | 820,00 |
| 07.10.2025 | 23,08 | 23,26 | 23,08 | 23,26 | 3,10% | 453,00 |
| 06.10.2025 | 22,50 | 22,82 | 22,34 | 22,56 | -0,53% | 2.558,00 |
| 03.10.2025 | 22,64 | 22,68 | 22,58 | 22,68 | -1,31% | 99,00 |
| 02.10.2025 | 22,48 | 22,98 | 22,48 | 22,98 | 3,42% | 121,00 |
| 01.10.2025 | 21,78 | 22,22 | 21,58 | 22,22 | 0,00% | 926,00 |
| 30.09.2025 | 22,40 | 22,40 | 22,22 | 22,22 | -2,54% | 40,00 |
| 29.09.2025 | 22,98 | 22,98 | 22,80 | 22,80 | -0,26% | 1.000,00 |
| 26.09.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 0,44% | - |
| 25.09.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -0,35% | - |
| 24.09.2025 | 23,14 | 23,14 | 22,72 | 22,84 | -1,47% | 303,00 |
| 23.09.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 1,13% | - |
| 22.09.2025 | 22,88 | 22,92 | 22,78 | 22,92 | 0,00% | 169,00 |
| 19.09.2025 | 23,22 | 23,22 | 22,86 | 22,92 | -1,29% | 134,00 |
| 18.09.2025 | 22,88 | 23,22 | 22,88 | 23,22 | 1,49% | 927,00 |
| 17.09.2025 | 22,46 | 22,88 | 22,46 | 22,88 | 0,79% | 291,00 |
| 16.09.2025 | 22,78 | 22,80 | 22,70 | 22,70 | -2,07% | 700,00 |
| 15.09.2025 | 22,54 | 23,18 | 22,50 | 23,18 | 3,57% | 212,00 |
| 12.09.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,27% | - |
| 04.09.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 1,26% | 62,00 |
| 03.09.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -0,27% | - |
| 02.09.2025 | 22,14 | 22,22 | 22,14 | 22,22 | -1,51% | 91,00 |
| 01.09.2025 | 22,66 | 22,66 | 22,56 | 22,56 | -2,84% | 1.003,00 |
| 29.08.2025 | 22,60 | 23,22 | 22,60 | 23,22 | -0,17% | 500,00 |
| 28.08.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 2,47% | - |
| 27.08.2025 | 22,70 | 22,70 | 22,64 | 22,70 | -1,05% | 740,00 |
| 26.08.2025 | 23,20 | 23,20 | 22,94 | 22,94 | -1,38% | 25,00 |
| 25.08.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 2,20% | - |
| 21.08.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 0,09% | 35,00 |
| 20.08.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 1,16% | - |
| 18.08.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -1,14% | - |
| 15.08.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,35% | - |
| 14.08.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 1,52% | - |
| 13.08.2025 | 22,40 | 22,42 | 22,32 | 22,32 | -0,62% | 407,00 |
| 12.08.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 1,54% | - |
| 11.08.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,09% | - |
| 08.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,75% | - |
| 07.08.2025 | 21,60 | 21,80 | 21,60 | 21,72 | 1,40% | 3.620,00 |
| 06.08.2025 | 21,54 | 21,54 | 21,42 | 21,42 | 1,42% | 30,00 |
| 31.07.2025 | 21,52 | 21,52 | 21,12 | 21,12 | 0,67% | 990,00 |
| 30.07.2025 | 21,88 | 21,88 | 20,98 | 20,98 | 0,00% | 607,00 |
| 29.07.2025 | 21,00 | 21,06 | 20,98 | 20,98 | 1,84% | 850,00 |
| 28.07.2025 | 20,86 | 20,86 | 20,38 | 20,60 | 1,98% | 653,00 |
| 25.07.2025 | 20,88 | 20,88 | 20,00 | 20,20 | -12,17% | 2.709,00 |
| 24.07.2025 | 23,24 | 23,24 | 23,00 | 23,00 | -0,78% | 680,00 |
| 23.07.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,61% | - |
| 22.07.2025 | 22,94 | 23,04 | 22,80 | 23,04 | -1,87% | 1.038,00 |
| 21.07.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,51% | 220,00 |
| 18.07.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 1,57% | - |
| 17.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 7,08% | - |
| 15.07.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -3,42% | - |
| 14.07.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -1,24% | - |
| 11.07.2025 | 22,64 | 22,64 | 22,52 | 22,52 | -0,97% | 10,00 |
| 10.07.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 1,61% | - |
| 08.07.2025 | 22,04 | 22,38 | 22,04 | 22,38 | -1,32% | 440,00 |
| 07.07.2025 | 22,64 | 22,68 | 22,62 | 22,68 | 3,75% | 111,00 |
| 04.07.2025 | 22,44 | 22,44 | 21,86 | 21,86 | -4,21% | 285,00 |
| 03.07.2025 | 22,94 | 22,98 | 22,82 | 22,82 | 0,80% | 567,00 |
| 01.07.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -1,31% | - |
| 30.06.2025 | 23,00 | 23,02 | 22,84 | 22,94 | -1,38% | 556,00 |
| 27.06.2025 | 23,32 | 23,34 | 23,26 | 23,26 | 5,92% | 4.219,00 |
| 26.06.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 0,73% | - |
| 25.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,18% | - |
| 24.06.2025 | 21,84 | 21,84 | 21,84 | 21,84 | 1,68% | - |
| 23.06.2025 | 21,50 | 21,58 | 21,48 | 21,48 | -2,19% | 917,00 |
| 20.06.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -2,23% | - |
| 19.06.2025 | 22,88 | 22,88 | 22,46 | 22,46 | -1,14% | 141,00 |
| 18.06.2025 | 22,80 | 22,80 | 22,72 | 22,72 | 0,09% | 17,00 |
| 17.06.2025 | 23,00 | 23,00 | 22,70 | 22,70 | -0,87% | 527,00 |
| 16.06.2025 | 22,92 | 23,00 | 22,90 | 22,90 | 4,00% | 5.789,00 |
| 13.06.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 0,18% | - |
| 11.06.2025 | 22,30 | 22,30 | 21,98 | 21,98 | -0,99% | 100,00 |
| 10.06.2025 | 22,06 | 22,20 | 22,06 | 22,20 | 1,46% | 1.200,00 |
| 09.06.2025 | 22,12 | 22,12 | 21,88 | 21,88 | 1,58% | 115,00 |
| 06.06.2025 | 21,68 | 21,68 | 21,54 | 21,54 | -3,06% | 400,00 |
| 05.06.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 3,06% | - |
| 04.06.2025 | 21,70 | 21,70 | 21,56 | 21,56 | 0,75% | 130,00 |
| 03.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,02% | 30,00 |
| 02.06.2025 | 21,50 | 21,70 | 21,50 | 21,62 | 0,19% | 325,00 |
| 30.05.2025 | 21,74 | 21,74 | 21,58 | 21,58 | -1,37% | 305,00 |
| 29.05.2025 | 22,50 | 22,50 | 21,88 | 21,88 | 0,74% | 84,00 |