Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,00 | 14,20 | 13,97 | 14,20 | -2,67% | 9.706,00 |
| 19.10.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,48% | - |
| 16.10.2026 | 14,64 | 14,64 | 14,52 | 14,52 | 2,47% | 617,00 |
| 15.10.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -2,07% | 1.192,00 |
| 14.10.2026 | 14,35 | 14,50 | 14,35 | 14,47 | 1,69% | 876,00 |
| 13.10.2026 | 14,14 | 14,23 | 14,00 | 14,23 | -0,42% | 3.316,00 |
| 12.10.2026 | 14,20 | 14,29 | 14,19 | 14,29 | 1,20% | 1.574,00 |
| 09.10.2026 | 14,26 | 14,29 | 14,12 | 14,12 | 0,14% | 2.866,00 |
| 08.10.2026 | 14,13 | 14,22 | 14,10 | 14,10 | -1,95% | 128,00 |
| 07.10.2026 | 14,84 | 14,84 | 14,38 | 14,38 | -3,43% | 1.210,00 |
| 06.10.2026 | 14,98 | 15,08 | 14,89 | 14,89 | -1,72% | 1.479,00 |
| 05.10.2026 | 15,37 | 15,37 | 15,15 | 15,15 | -3,32% | 946,00 |
| 02.10.2026 | 15,49 | 15,82 | 15,49 | 15,67 | -0,13% | 1.314,00 |
| 01.10.2026 | 15,45 | 15,69 | 15,45 | 15,69 | 1,10% | 685,00 |
| 30.09.2026 | 15,75 | 15,75 | 15,52 | 15,52 | -0,45% | 3.326,00 |
| 29.09.2026 | 15,64 | 15,76 | 15,59 | 15,59 | 0,13% | 900,00 |
| 28.09.2026 | 15,53 | 15,60 | 15,53 | 15,57 | 0,26% | 194,00 |
| 25.09.2026 | 15,60 | 15,60 | 15,53 | 15,53 | 0,39% | 330,00 |
| 24.09.2026 | 15,71 | 15,71 | 15,47 | 15,47 | -1,90% | 947,00 |
| 23.09.2026 | 15,53 | 15,77 | 15,53 | 15,77 | 2,54% | 857,00 |
| 22.09.2026 | 15,37 | 15,42 | 15,37 | 15,38 | 0,33% | 275,00 |
| 21.09.2026 | 15,01 | 15,33 | 15,01 | 15,33 | 2,68% | 661,00 |
| 18.09.2026 | 14,86 | 14,95 | 14,82 | 14,93 | 0,20% | 657,00 |
| 17.09.2026 | 14,79 | 14,90 | 14,79 | 14,90 | 1,98% | 193,00 |
| 16.09.2026 | 14,77 | 14,77 | 14,60 | 14,61 | 0,34% | 1.149,00 |
| 15.09.2026 | 14,58 | 14,59 | 14,56 | 14,56 | 0,00% | 1,00 |
| 14.09.2026 | 14,88 | 14,88 | 14,56 | 14,56 | -3,13% | 2.213,00 |
| 11.09.2026 | 15,02 | 15,03 | 14,91 | 15,03 | -1,44% | 1.050,00 |
| 10.09.2026 | 15,28 | 15,28 | 15,12 | 15,25 | -0,78% | - |
| 09.09.2026 | 15,53 | 15,53 | 15,37 | 15,37 | -1,16% | 280,00 |
| 08.09.2026 | 15,46 | 15,62 | 15,46 | 15,55 | 1,30% | 70,00 |
| 07.09.2026 | 15,61 | 15,61 | 15,35 | 15,35 | -0,90% | 1.730,00 |
| 04.09.2026 | 15,45 | 15,49 | 15,45 | 15,49 | 4,10% | 900,00 |
| 03.09.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -2,17% | 4.190,00 |
| 02.09.2026 | 15,43 | 15,43 | 15,17 | 15,21 | -0,59% | 136,00 |
| 01.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,10% | - |
| 31.08.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -0,13% | 260,00 |
| 28.08.2026 | 15,43 | 15,70 | 15,43 | 15,49 | 0,32% | 1.179,00 |
| 27.08.2026 | 15,21 | 15,44 | 15,21 | 15,44 | 1,11% | 960,00 |
| 26.08.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 0,39% | 22,00 |
| 25.08.2026 | 15,00 | 15,21 | 15,00 | 15,21 | 1,06% | 934,00 |
| 24.08.2026 | 15,20 | 15,20 | 15,00 | 15,05 | -1,57% | 1.500,00 |
| 21.08.2026 | 15,24 | 15,29 | 15,19 | 15,29 | 0,72% | 112,00 |
| 20.08.2026 | 15,17 | 15,27 | 15,17 | 15,18 | -0,78% | 385,00 |
| 19.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,99% | - |
| 17.08.2026 | 15,61 | 15,61 | 15,61 | 15,61 | -0,13% | 206,00 |
| 14.08.2026 | 15,48 | 15,64 | 15,42 | 15,63 | 0,71% | 624,00 |
| 13.08.2026 | 15,31 | 15,52 | 15,31 | 15,52 | 0,98% | 1.387,00 |
| 12.08.2026 | 15,47 | 15,47 | 15,29 | 15,37 | 1,25% | 2.462,00 |
| 11.08.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,66% | 200,00 |
| 10.08.2026 | 15,35 | 15,35 | 15,05 | 15,08 | -1,44% | 1.777,00 |
| 07.08.2026 | 15,22 | 15,33 | 15,22 | 15,30 | -0,20% | 1.409,00 |
| 06.08.2026 | 15,37 | 15,39 | 15,33 | 15,33 | 0,33% | 1.342,00 |
| 05.08.2026 | 15,12 | 15,28 | 15,10 | 15,28 | 1,66% | 1.958,00 |
| 03.08.2026 | 14,80 | 15,03 | 14,78 | 15,03 | 1,69% | 1.984,00 |
| 31.07.2026 | 14,88 | 14,88 | 14,78 | 14,78 | -0,14% | 2.318,00 |
| 30.07.2026 | 14,64 | 14,94 | 14,62 | 14,80 | 3,14% | 5.892,00 |
| 29.07.2026 | 14,27 | 14,56 | 14,26 | 14,35 | 2,50% | 4.195,00 |
| 28.07.2026 | 14,20 | 14,20 | 13,86 | 14,00 | -2,78% | 5.098,00 |
| 27.07.2026 | 14,74 | 14,77 | 14,36 | 14,40 | -1,03% | 4.521,00 |
| 24.07.2026 | 15,40 | 15,79 | 14,40 | 14,55 | -9,74% | 20.509,00 |
| 23.07.2026 | 16,20 | 16,41 | 16,00 | 16,12 | -0,19% | 1.265,00 |
| 22.07.2026 | 16,15 | 16,22 | 16,14 | 16,15 | -0,06% | 6.997,00 |
| 21.07.2026 | 16,09 | 16,16 | 16,09 | 16,16 | 0,44% | 330,00 |
| 20.07.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -0,98% | - |
| 17.07.2026 | 16,31 | 16,39 | 16,21 | 16,25 | 0,00% | 646,00 |
| 16.07.2026 | 16,33 | 16,33 | 16,25 | 16,25 | -0,79% | 372,00 |
| 15.07.2026 | 16,38 | 16,50 | 16,24 | 16,38 | 0,80% | 1.568,00 |
| 14.07.2026 | 16,33 | 16,33 | 16,22 | 16,25 | -0,18% | 325,00 |
| 13.07.2026 | 16,39 | 16,39 | 16,28 | 16,28 | -1,87% | 170,00 |
| 10.07.2026 | 16,13 | 16,62 | 16,13 | 16,59 | 2,85% | 3.096,00 |
| 09.07.2026 | 16,13 | 16,23 | 16,12 | 16,13 | 0,25% | 2.933,00 |
| 08.07.2026 | 16,00 | 16,10 | 15,94 | 16,09 | -0,37% | 2.995,00 |
| 07.07.2026 | 16,32 | 16,34 | 16,09 | 16,15 | -1,46% | 1.140,00 |
| 06.07.2026 | 16,30 | 16,39 | 16,30 | 16,39 | -1,92% | 851,00 |
| 03.07.2026 | 16,22 | 16,71 | 16,21 | 16,71 | 4,83% | 1.429,00 |
| 02.07.2026 | 16,39 | 16,60 | 15,94 | 15,94 | -3,28% | 8.191,00 |
| 01.07.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -1,14% | 560,00 |
| 30.06.2026 | 16,44 | 16,67 | 16,44 | 16,67 | 1,77% | 2.440,00 |
| 29.06.2026 | 16,78 | 16,78 | 16,38 | 16,38 | -3,25% | 2.030,00 |
| 26.06.2026 | 17,01 | 17,01 | 16,76 | 16,93 | -2,42% | 3.982,00 |
| 25.06.2026 | 17,51 | 17,59 | 17,35 | 17,35 | -2,42% | 840,00 |
| 24.06.2026 | 17,92 | 18,14 | 17,78 | 17,78 | -0,56% | 836,00 |
| 23.06.2026 | 18,02 | 18,02 | 17,39 | 17,88 | -14,53% | 7.024,00 |
| 22.06.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 0,29% | - |
| 18.06.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,77% | 425,00 |
| 17.06.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 16.06.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,58% | 69,00 |
| 15.06.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 1,76% | 200,00 |
| 12.06.2026 | 20,46 | 20,46 | 20,46 | 20,46 | 0,10% | 1.115,00 |
| 11.06.2026 | 20,68 | 20,68 | 20,44 | 20,44 | -0,49% | 400,00 |
| 10.06.2026 | 20,52 | 20,54 | 20,52 | 20,54 | -0,10% | 1.124,00 |
| 08.06.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -1,91% | 600,00 |
| 05.06.2026 | 21,18 | 21,18 | 20,96 | 20,96 | -2,60% | 145,00 |
| 04.06.2026 | 21,66 | 21,66 | 21,52 | 21,52 | 1,70% | 115,00 |
| 03.06.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -0,38% | - |
| 02.06.2026 | 21,28 | 21,28 | 21,24 | 21,24 | 3,11% | 164,00 |
| 01.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 120,00 |
| 29.05.2026 | 20,84 | 20,84 | 20,80 | 20,80 | 0,48% | 54,00 |
| 28.05.2026 | 20,58 | 20,70 | 20,58 | 20,70 | -0,58% | 1,00 |