18,670€
-8,30%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,14 | 20,58 | 20,14 | 20,58 | 1,08% | 4.499,00 |
| 19.02.2026 | 20,00 | 20,64 | 20,00 | 20,36 | 1,60% | 6.044,00 |
| 18.02.2026 | 19,80 | 20,04 | 19,80 | 20,04 | 0,70% | 2.083,00 |
| 17.02.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 0,15% | 434,00 |
| 16.02.2026 | 20,00 | 20,00 | 19,87 | 19,87 | -1,34% | 2.255,00 |
| 13.02.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 0,10% | 60,00 |
| 12.02.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 1,36% | 100,00 |
| 11.02.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -2,02% | - |
| 10.02.2026 | 20,38 | 20,44 | 20,26 | 20,26 | 0,90% | 1.904,00 |
| 09.02.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -0,10% | 233,00 |
| 06.02.2026 | 19,49 | 20,22 | 19,49 | 20,10 | 2,03% | 2.141,00 |
| 05.02.2026 | 19,32 | 19,74 | 19,32 | 19,70 | 2,87% | 1.848,00 |
| 04.02.2026 | 19,15 | 19,75 | 19,12 | 19,15 | -1,44% | 2.229,00 |
| 03.02.2026 | 18,42 | 19,47 | 18,39 | 19,43 | 6,52% | 3.063,00 |
| 02.02.2026 | 17,56 | 18,25 | 17,56 | 18,24 | 1,00% | 5.311,00 |
| 30.01.2026 | 19,35 | 19,61 | 17,91 | 18,06 | -16,93% | 24.586,00 |
| 29.01.2026 | 21,84 | 21,84 | 21,74 | 21,74 | 1,21% | 145,00 |
| 28.01.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 0,09% | - |
| 27.01.2026 | 21,02 | 21,46 | 21,02 | 21,46 | 1,51% | 511,00 |
| 26.01.2026 | 21,28 | 21,30 | 21,14 | 21,14 | 1,15% | 1.023,00 |
| 23.01.2026 | 21,24 | 21,24 | 20,90 | 20,90 | -2,43% | 100,00 |
| 22.01.2026 | 21,30 | 21,42 | 21,30 | 21,42 | 2,88% | 64,00 |
| 21.01.2026 | 20,64 | 20,82 | 20,64 | 20,82 | 1,26% | 815,00 |
| 20.01.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,49% | - |
| 19.01.2026 | 20,62 | 20,62 | 20,46 | 20,46 | -2,85% | 1.560,00 |
| 16.01.2026 | 20,92 | 21,06 | 20,92 | 21,06 | -2,05% | 1.547,00 |
| 15.01.2026 | 21,46 | 21,50 | 21,42 | 21,50 | 3,56% | 2.078,00 |
| 14.01.2026 | 20,84 | 20,84 | 20,76 | 20,76 | -1,89% | 1.479,00 |
| 13.01.2026 | 21,18 | 21,18 | 21,16 | 21,16 | 1,34% | 115,00 |
| 12.01.2026 | 21,08 | 21,20 | 20,88 | 20,88 | -1,42% | 1.209,00 |
| 09.01.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,09% | 407,00 |
| 08.01.2026 | 21,96 | 21,96 | 21,18 | 21,20 | -2,30% | 2.537,00 |
| 07.01.2026 | 21,66 | 21,84 | 21,66 | 21,70 | -0,37% | 1.745,00 |
| 06.01.2026 | 21,82 | 21,82 | 21,56 | 21,78 | -0,46% | 821,00 |
| 05.01.2026 | 21,80 | 21,88 | 21,62 | 21,88 | 1,20% | 1.748,00 |
| 02.01.2026 | 21,38 | 21,62 | 21,38 | 21,62 | 2,27% | 4.538,00 |
| 30.12.2025 | 21,18 | 21,18 | 21,14 | 21,14 | 0,38% | 340,00 |
| 29.12.2025 | 20,68 | 21,06 | 20,68 | 21,06 | 1,94% | 281,00 |
| 23.12.2025 | 20,50 | 20,66 | 20,50 | 20,66 | 0,58% | 26,00 |
| 22.12.2025 | 20,48 | 20,54 | 20,48 | 20,54 | 1,08% | 77,00 |
| 19.12.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 0,40% | - |
| 18.12.2025 | 20,14 | 20,24 | 20,14 | 20,24 | 0,70% | 361,00 |
| 17.12.2025 | 20,16 | 20,16 | 20,10 | 20,10 | -0,99% | 120,00 |
| 16.12.2025 | 20,44 | 20,46 | 20,30 | 20,30 | -0,10% | 560,00 |
| 15.12.2025 | 20,46 | 20,52 | 20,32 | 20,32 | -1,17% | 865,00 |
| 12.12.2025 | 20,34 | 20,56 | 20,34 | 20,56 | 1,98% | 273,00 |
| 11.12.2025 | 19,91 | 20,16 | 19,84 | 20,16 | 3,01% | 135,00 |
| 10.12.2025 | 19,59 | 19,59 | 19,56 | 19,57 | -1,76% | 2.018,00 |
| 09.12.2025 | 19,98 | 19,99 | 19,91 | 19,92 | -0,20% | 1.813,00 |
| 08.12.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,70% | 311,00 |
| 05.12.2025 | 20,18 | 20,18 | 20,10 | 20,10 | 0,30% | 7,00 |
| 04.12.2025 | 19,96 | 20,04 | 19,92 | 20,04 | 1,78% | 713,00 |
| 03.12.2025 | 19,72 | 19,72 | 19,69 | 19,69 | 0,05% | 55,00 |
| 02.12.2025 | 20,06 | 20,06 | 19,68 | 19,68 | -2,77% | 1.271,00 |
| 01.12.2025 | 20,28 | 20,28 | 20,24 | 20,24 | -0,59% | 74,00 |
| 28.11.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -0,29% | 150,00 |
| 27.11.2025 | 20,04 | 20,42 | 20,04 | 20,42 | 2,36% | 164,00 |
| 26.11.2025 | 19,98 | 19,98 | 19,95 | 19,95 | 0,66% | 55,00 |
| 25.11.2025 | 19,75 | 19,82 | 19,75 | 19,82 | 0,56% | 23,00 |
| 24.11.2025 | 19,78 | 19,78 | 19,60 | 19,71 | 1,18% | 292,00 |
| 21.11.2025 | 19,45 | 19,48 | 19,45 | 19,48 | -2,60% | 55,00 |
| 20.11.2025 | 19,80 | 20,00 | 19,66 | 20,00 | 0,81% | 483,00 |
| 19.11.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,05% | - |
| 18.11.2025 | 19,84 | 19,84 | 19,83 | 19,83 | -1,05% | 288,00 |
| 17.11.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -0,79% | 700,00 |
| 14.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,39% | - |
| 13.11.2025 | 20,42 | 20,42 | 20,28 | 20,28 | -1,55% | 300,00 |
| 12.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,18% | 121,00 |
| 11.11.2025 | 20,26 | 20,36 | 20,26 | 20,36 | 1,19% | 150,00 |
| 10.11.2025 | 20,12 | 20,12 | 20,10 | 20,12 | 0,75% | 26,00 |
| 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 |