15,290€
-0,26%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 20,94 | 20,94 | 20,82 | 20,82 | -0,19% | 1.715,00 |
| 26.05.2026 | 20,82 | 20,86 | 20,80 | 20,86 | 1,56% | 316,00 |
| 22.05.2026 | 20,24 | 20,54 | 20,24 | 20,54 | 1,48% | 1.165,00 |
| 21.05.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -1,75% | 25,00 |
| 20.05.2026 | 19,62 | 20,60 | 19,62 | 20,60 | 1,88% | 626,00 |
| 19.05.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,39% | - |
| 18.05.2026 | 20,22 | 20,72 | 20,22 | 20,30 | -0,49% | 1.494,00 |
| 15.05.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -2,02% | 360,00 |
| 14.05.2026 | 20,80 | 20,82 | 20,78 | 20,82 | 0,48% | 975,00 |
| 13.05.2026 | 20,56 | 20,78 | 20,56 | 20,72 | 1,57% | 1.836,00 |
| 12.05.2026 | 20,40 | 20,44 | 20,18 | 20,40 | 3,19% | 368,00 |
| 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 |