21,570€
-6,22%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 22,26 | 22,26 | 21,70 | 21,72 | -2,07% | 1.888,00 |
| 27.05.2025 | 22,36 | 22,36 | 22,18 | 22,18 | 2,59% | 35,00 |
| 26.05.2025 | 21,62 | 21,90 | 21,62 | 21,62 | 5,05% | 650,00 |
| 23.05.2025 | 21,40 | 21,58 | 20,58 | 20,58 | -3,83% | 3.409,00 |
| 22.05.2025 | 21,14 | 21,40 | 21,14 | 21,40 | 1,71% | 43,00 |
| 21.05.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,28% | - |
| 20.05.2025 | 21,06 | 21,14 | 21,06 | 21,10 | 2,23% | 325,00 |
| 19.05.2025 | 20,60 | 20,64 | 20,46 | 20,64 | -0,29% | 1.898,00 |
| 16.05.2025 | 20,68 | 20,70 | 20,64 | 20,70 | 1,07% | 1.410,00 |
| 15.05.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,10% | 200,00 |
| 14.05.2025 | 20,50 | 20,58 | 20,46 | 20,46 | -0,97% | 1.043,00 |
| 13.05.2025 | 20,44 | 20,68 | 20,44 | 20,66 | 1,18% | 3.830,00 |
| 12.05.2025 | 20,12 | 20,64 | 20,12 | 20,42 | 4,61% | 2.526,00 |
| 09.05.2025 | 19,53 | 19,60 | 19,45 | 19,52 | 1,24% | 5.641,00 |
| 08.05.2025 | 19,39 | 19,39 | 19,28 | 19,28 | -1,03% | 1.400,00 |
| 07.05.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 2,47% | - |
| 06.05.2025 | 18,90 | 19,01 | 18,70 | 19,01 | -1,91% | 482,00 |
| 05.05.2025 | 19,48 | 19,48 | 19,38 | 19,38 | 2,16% | 13,00 |
| 02.05.2025 | 18,83 | 18,97 | 18,74 | 18,97 | 6,04% | 106,00 |
| 30.04.2025 | 17,93 | 17,93 | 17,81 | 17,89 | -0,22% | 558,00 |
| 29.04.2025 | 18,12 | 18,12 | 17,87 | 17,93 | -8,94% | 705,00 |
| 28.04.2025 | 19,61 | 19,79 | 19,61 | 19,69 | 1,70% | 1.776,00 |
| 25.04.2025 | 19,05 | 19,36 | 18,82 | 19,36 | 1,95% | 252,00 |
| 24.04.2025 | 19,00 | 19,03 | 18,99 | 18,99 | 4,57% | 333,00 |
| 22.04.2025 | 18,10 | 18,20 | 18,00 | 18,16 | -0,98% | 1.822,00 |
| 17.04.2025 | 18,34 | 18,34 | 18,31 | 18,34 | -0,33% | 74,00 |
| 16.04.2025 | 18,24 | 18,40 | 18,24 | 18,40 | 0,44% | 134,00 |
| 15.04.2025 | 18,52 | 18,52 | 18,32 | 18,32 | 0,27% | 323,00 |
| 14.04.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 2,70% | - |
| 11.04.2025 | 17,57 | 17,79 | 17,11 | 17,79 | 1,60% | 849,00 |
| 10.04.2025 | 17,87 | 17,87 | 17,51 | 17,51 | 1,68% | 800,00 |
| 09.04.2025 | 17,56 | 17,64 | 17,22 | 17,22 | -4,44% | 2.240,00 |
| 08.04.2025 | 17,98 | 18,10 | 17,80 | 18,02 | 3,38% | 1.241,00 |
| 07.04.2025 | 16,78 | 18,26 | 16,73 | 17,43 | 1,40% | 534,00 |
| 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 |