19,770€
-0,95%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,06 | 20,14 | 19,77 | 19,77 | -0,95% | 2.102,00 |
| 07.05.2026 | 20,58 | 20,58 | 19,96 | 19,96 | -1,58% | 143,00 |
| 06.05.2026 | 20,24 | 20,46 | 20,24 | 20,28 | -0,39% | 880,00 |
| 05.05.2026 | 19,92 | 20,36 | 19,92 | 20,36 | 0,49% | 269,00 |
| 04.05.2026 | 19,71 | 20,26 | 19,69 | 20,26 | 4,87% | 2.067,00 |
| 30.04.2026 | 19,17 | 19,32 | 19,06 | 19,32 | -7,12% | 1.846,00 |
| 29.04.2026 | 20,68 | 20,80 | 20,68 | 20,80 | 0,97% | 1.221,00 |
| 28.04.2026 | 20,34 | 20,60 | 20,04 | 20,60 | 2,18% | 12.526,00 |
| 27.04.2026 | 20,36 | 20,36 | 20,16 | 20,16 | 2,60% | 270,00 |
| 24.04.2026 | 19,81 | 19,85 | 19,34 | 19,65 | 1,39% | 3.018,00 |
| 23.04.2026 | 19,37 | 19,41 | 19,37 | 19,38 | 0,05% | 1.392,00 |
| 22.04.2026 | 19,44 | 19,44 | 19,37 | 19,37 | 0,47% | 126,00 |
| 21.04.2026 | 19,32 | 19,32 | 19,28 | 19,28 | -2,38% | 27,00 |
| 20.04.2026 | 19,71 | 19,86 | 19,71 | 19,75 | -0,90% | 427,00 |
| 17.04.2026 | 19,77 | 20,02 | 19,74 | 19,93 | -0,94% | 3.005,00 |
| 16.04.2026 | 19,97 | 20,12 | 19,81 | 20,12 | 4,68% | 176,00 |
| 15.04.2026 | 19,40 | 19,41 | 19,03 | 19,22 | -2,44% | 3.258,00 |
| 14.04.2026 | 19,56 | 19,70 | 19,55 | 19,70 | -0,30% | 142,00 |
| 10.04.2026 | 19,56 | 19,76 | 19,48 | 19,76 | 1,96% | 262,00 |
| 09.04.2026 | 19,08 | 19,38 | 19,08 | 19,38 | -0,26% | 1.601,00 |
| 08.04.2026 | 19,25 | 19,43 | 19,25 | 19,43 | 0,21% | 1.120,00 |
| 07.04.2026 | 18,81 | 19,39 | 18,81 | 19,39 | 3,03% | 1.172,00 |
| 02.04.2026 | 18,52 | 18,82 | 18,41 | 18,82 | -0,63% | 2.541,00 |
| 01.04.2026 | 18,57 | 18,94 | 18,57 | 18,94 | 4,87% | 522,00 |
| 31.03.2026 | 17,89 | 18,06 | 17,89 | 18,06 | 0,06% | 20,00 |
| 30.03.2026 | 18,24 | 18,24 | 18,05 | 18,05 | -1,04% | 374,00 |
| 27.03.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 0,11% | - |
| 26.03.2026 | 18,22 | 18,22 | 18,20 | 18,22 | -0,76% | 44,00 |
| 25.03.2026 | 18,35 | 18,36 | 18,29 | 18,36 | 7,37% | 56,00 |
| 23.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,68% | 130,00 |
| 20.03.2026 | 17,75 | 17,83 | 17,57 | 17,57 | -1,18% | 3.219,00 |
| 19.03.2026 | 17,90 | 17,90 | 17,77 | 17,78 | -4,97% | 1.702,00 |
| 18.03.2026 | 18,85 | 18,85 | 18,67 | 18,71 | 1,08% | 1.108,00 |
| 17.03.2026 | 18,48 | 18,51 | 18,48 | 18,51 | -0,16% | 35,00 |
| 16.03.2026 | 18,42 | 18,54 | 18,42 | 18,54 | 1,15% | 176,00 |
| 13.03.2026 | 18,30 | 18,33 | 18,25 | 18,33 | -1,45% | 425,00 |
| 12.03.2026 | 18,66 | 18,66 | 18,60 | 18,60 | -0,21% | 945,00 |
| 11.03.2026 | 18,67 | 18,70 | 18,64 | 18,64 | -0,48% | 434,00 |
| 10.03.2026 | 18,93 | 18,93 | 18,73 | 18,73 | 0,81% | 1.682,00 |
| 09.03.2026 | 18,11 | 18,73 | 18,11 | 18,58 | 0,43% | 1.591,00 |
| 06.03.2026 | 18,59 | 18,77 | 18,42 | 18,50 | 0,76% | 2.958,00 |
| 05.03.2026 | 18,72 | 18,72 | 18,36 | 18,36 | -1,82% | 491,00 |
| 04.03.2026 | 18,47 | 18,80 | 18,47 | 18,70 | 1,52% | 1.779,00 |
| 03.03.2026 | 19,16 | 19,17 | 18,42 | 18,42 | -4,51% | 1.310,00 |
| 02.03.2026 | 19,36 | 19,39 | 19,29 | 19,29 | -2,33% | 752,00 |
| 27.02.2026 | 19,66 | 19,75 | 19,59 | 19,75 | 0,51% | 1.501,00 |
| 26.02.2026 | 19,81 | 19,83 | 19,65 | 19,65 | -2,34% | 1.598,00 |
| 25.02.2026 | 20,18 | 20,18 | 20,12 | 20,12 | -1,66% | 4.103,00 |
| 24.02.2026 | 20,48 | 20,48 | 20,44 | 20,46 | 0,99% | 2.052,00 |
| 23.02.2026 | 20,66 | 20,66 | 20,26 | 20,26 | -1,55% | 5.114,00 |
| 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 |