20,520€
0,20%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.10.2024 | 22,26 | 22,26 | 22,06 | 22,06 | -1,52% | 350,00 |
| 18.10.2024 | 22,50 | 22,50 | 22,40 | 22,40 | 0,36% | 8,00 |
| 17.10.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 0,18% | - |
| 15.10.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,27% | - |
| 11.10.2024 | 22,32 | 22,34 | 22,32 | 22,34 | 0,90% | 450,00 |
| 10.10.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -0,45% | - |
| 09.10.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,91% | - |
| 08.10.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -0,99% | - |
| 07.10.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 1,00% | - |
| 04.10.2024 | 22,20 | 22,48 | 22,04 | 22,04 | 0,09% | 811,00 |
| 03.10.2024 | 21,98 | 22,06 | 21,98 | 22,02 | 1,01% | 116,00 |
| 02.10.2024 | 21,48 | 21,80 | 21,48 | 21,80 | 1,96% | 250,00 |
| 01.10.2024 | 21,26 | 21,54 | 21,22 | 21,38 | 2,59% | 1.066,00 |
| 30.09.2024 | 21,36 | 21,36 | 20,84 | 20,84 | -3,61% | 200,00 |
| 27.09.2024 | 21,22 | 21,62 | 21,22 | 21,62 | 3,74% | 92,00 |
| 26.09.2024 | 21,08 | 21,08 | 20,84 | 20,84 | 1,26% | 3.500,00 |
| 25.09.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 0,39% | - |
| 24.09.2024 | 21,02 | 21,02 | 20,50 | 20,50 | 0,29% | 123,00 |
| 23.09.2024 | 20,48 | 20,50 | 20,44 | 20,44 | -3,22% | 1.558,00 |
| 20.09.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -1,31% | 300,00 |
| 19.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,66% | - |
| 18.09.2024 | 21,24 | 21,26 | 21,22 | 21,26 | 1,43% | 438,00 |
| 17.09.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 0,00% | 100,00 |
| 16.09.2024 | 21,06 | 21,06 | 20,94 | 20,96 | 3,76% | 81,00 |
| 12.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,10% | - |
| 11.09.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,30% | - |
| 10.09.2024 | 20,46 | 20,46 | 20,12 | 20,12 | -1,66% | 153,00 |
| 09.09.2024 | 20,50 | 20,50 | 20,40 | 20,46 | -1,63% | 388,00 |
| 06.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,79% | 30,00 |
| 05.09.2024 | 21,32 | 21,32 | 21,18 | 21,18 | -4,68% | 22,00 |
| 30.08.2024 | 22,22 | 22,22 | 22,22 | 22,22 | 1,28% | - |
| 29.08.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,37% | - |
| 28.08.2024 | 21,76 | 21,86 | 21,76 | 21,86 | 0,28% | 200,00 |
| 27.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,65% | 42,00 |
| 26.08.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,18% | 150,00 |
| 23.08.2024 | 21,34 | 21,70 | 21,34 | 21,70 | 1,69% | 244,00 |
| 22.08.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -0,19% | - |
| 21.08.2024 | 21,26 | 21,38 | 21,26 | 21,38 | 0,94% | 273,00 |
| 20.08.2024 | 21,26 | 21,26 | 21,18 | 21,18 | -2,40% | 30,00 |
| 19.08.2024 | 21,54 | 21,70 | 21,54 | 21,70 | 1,12% | 15,00 |
| 16.08.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,19% | - |
| 15.08.2024 | 21,20 | 21,50 | 21,20 | 21,50 | 2,48% | 27,00 |
| 14.08.2024 | 20,88 | 20,98 | 20,88 | 20,98 | 0,10% | 500,00 |
| 12.08.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,76% | - |
| 09.08.2024 | 21,14 | 21,14 | 21,10 | 21,12 | -0,75% | 121,00 |
| 08.08.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -1,39% | - |
| 07.08.2024 | 21,14 | 21,66 | 21,14 | 21,58 | 5,37% | 69,00 |
| 06.08.2024 | 20,96 | 20,96 | 20,48 | 20,48 | -3,85% | 15,00 |
| 05.08.2024 | 20,82 | 21,30 | 20,82 | 21,30 | -2,38% | 128,00 |
| 02.08.2024 | 21,96 | 21,96 | 21,82 | 21,82 | -2,76% | 1.671,00 |
| 01.08.2024 | 22,66 | 22,66 | 22,44 | 22,44 | -2,43% | 170,00 |
| 31.07.2024 | 23,32 | 23,32 | 23,00 | 23,00 | -0,35% | 416,00 |
| 30.07.2024 | 22,36 | 23,08 | 22,36 | 23,08 | 3,96% | 90,00 |
| 29.07.2024 | 22,20 | 22,20 | 22,18 | 22,20 | -0,98% | 1.180,00 |
| 26.07.2024 | 22,46 | 22,46 | 22,42 | 22,42 | -7,36% | 90,00 |
| 25.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,33% | - |
| 24.07.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 0,75% | - |
| 23.07.2024 | 24,08 | 24,08 | 23,94 | 23,94 | -0,58% | 101,00 |
| 22.07.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 2,73% | 10,00 |
| 19.07.2024 | 24,00 | 24,00 | 23,38 | 23,44 | -4,48% | 270,00 |
| 18.07.2024 | 24,34 | 24,56 | 24,26 | 24,54 | 1,24% | 2.120,00 |
| 17.07.2024 | 24,48 | 24,48 | 24,24 | 24,24 | -1,46% | 110,00 |