21,800€
1,11%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 22,08 | 22,09 | 21,76 | 21,80 | -1,04% | - |
| 22.11.2024 | 21,39 | 22,04 | 21,13 | 22,03 | 2,94% | - |
| 21.11.2024 | 21,86 | 21,89 | 21,00 | 21,40 | -2,06% | - |
| 20.11.2024 | 22,41 | 22,45 | 21,76 | 21,85 | -1,84% | - |
| 19.11.2024 | 22,34 | 22,42 | 21,87 | 22,26 | 0,13% | - |
| 18.11.2024 | 22,16 | 22,55 | 22,08 | 22,23 | 0,59% | - |
| 15.11.2024 | 21,57 | 22,22 | 21,53 | 22,10 | 2,13% | - |
| 14.11.2024 | 20,89 | 21,84 | 20,89 | 21,64 | 3,10% | - |
| 13.11.2024 | 21,21 | 21,33 | 20,77 | 20,99 | -1,46% | - |
| 12.11.2024 | 21,93 | 21,95 | 21,16 | 21,30 | -3,66% | 399,00 |
| 11.11.2024 | 21,79 | 22,24 | 21,69 | 22,11 | 1,75% | 350,00 |
| 08.11.2024 | 22,07 | 22,20 | 21,59 | 21,73 | -1,76% | - |
| 07.11.2024 | 21,91 | 22,36 | 21,81 | 22,12 | 1,14% | - |
| 06.11.2024 | 22,36 | 22,72 | 21,64 | 21,87 | -2,02% | - |
| 05.11.2024 | 22,62 | 22,78 | 22,27 | 22,32 | -1,20% | 900,00 |
| 04.11.2024 | 22,69 | 22,91 | 22,40 | 22,59 | 0,18% | - |
| 01.11.2024 | 22,58 | 22,77 | 22,54 | 22,55 | -0,27% | - |
| 31.10.2024 | 22,78 | 22,98 | 22,47 | 22,61 | -1,31% | 1.000,00 |
| 30.10.2024 | 23,14 | 23,35 | 22,85 | 22,91 | -1,12% | - |
| 29.10.2024 | 23,20 | 23,35 | 22,85 | 23,17 | -0,09% | - |
| 28.10.2024 | 24,25 | 24,28 | 22,89 | 23,19 | -3,90% | 224,00 |
| 25.10.2024 | 21,93 | 24,53 | 21,93 | 24,13 | 9,88% | - |
| 24.10.2024 | 21,81 | 22,37 | 21,79 | 21,96 | 0,92% | - |
| 23.10.2024 | 22,25 | 22,49 | 21,68 | 21,76 | -2,42% | - |
| 22.10.2024 | 22,09 | 22,39 | 22,03 | 22,30 | 0,86% | 1.200,00 |
| 21.10.2024 | 22,53 | 22,53 | 22,01 | 22,11 | -1,34% | - |
| 18.10.2024 | 22,15 | 22,62 | 22,09 | 22,41 | 1,17% | - |
| 17.10.2024 | 22,18 | 22,47 | 22,03 | 22,15 | -0,36% | 30,00 |
| 16.10.2024 | 22,16 | 22,41 | 21,87 | 22,23 | 0,23% | - |
| 15.10.2024 | 22,42 | 22,51 | 22,12 | 22,18 | -1,16% | - |
| 14.10.2024 | 22,33 | 22,61 | 22,24 | 22,44 | 0,49% | 700,00 |
| 11.10.2024 | 22,14 | 22,42 | 22,11 | 22,33 | 0,68% | - |
| 10.10.2024 | 22,14 | 22,25 | 21,97 | 22,18 | 0,00% | - |
| 09.10.2024 | 22,04 | 22,29 | 21,75 | 22,18 | 0,45% | - |
| 08.10.2024 | 22,37 | 22,43 | 21,84 | 22,08 | -1,16% | - |
| 07.10.2024 | 22,62 | 22,67 | 22,17 | 22,34 | -1,46% | - |
| 04.10.2024 | 21,97 | 22,67 | 21,93 | 22,67 | 3,33% | - |
| 03.10.2024 | 21,48 | 22,10 | 21,27 | 21,94 | 1,76% | - |
| 02.10.2024 | 21,54 | 21,66 | 21,25 | 21,56 | 0,05% | 50,00 |
| 01.10.2024 | 21,22 | 21,76 | 21,19 | 21,55 | 1,56% | - |
| 30.09.2024 | 21,55 | 21,59 | 21,12 | 21,22 | -1,21% | - |
| 27.09.2024 | 21,19 | 21,73 | 21,17 | 21,48 | 1,32% | - |
| 26.09.2024 | 20,86 | 21,29 | 20,84 | 21,20 | 2,81% | - |
| 25.09.2024 | 20,43 | 20,66 | 20,22 | 20,62 | 0,49% | - |
| 24.09.2024 | 20,75 | 21,10 | 20,46 | 20,52 | -0,68% | - |
| 23.09.2024 | 20,69 | 20,71 | 20,41 | 20,66 | 0,10% | - |
| 20.09.2024 | 21,24 | 21,30 | 20,53 | 20,64 | -3,19% | - |
| 19.09.2024 | 21,29 | 21,67 | 21,25 | 21,32 | 0,85% | - |
| 18.09.2024 | 21,38 | 21,41 | 21,05 | 21,14 | -0,98% | 2.000,00 |
| 17.09.2024 | 21,04 | 21,49 | 20,92 | 21,35 | 1,47% | - |
| 16.09.2024 | 21,15 | 21,15 | 20,74 | 21,04 | -0,47% | - |
| 13.09.2024 | 20,46 | 21,24 | 20,44 | 21,14 | 3,68% | - |
| 12.09.2024 | 20,54 | 20,64 | 20,15 | 20,39 | -0,44% | 1.140,00 |
| 11.09.2024 | 20,33 | 20,66 | 20,05 | 20,48 | 0,79% | - |
| 10.09.2024 | 20,21 | 20,61 | 20,04 | 20,32 | 0,20% | - |
| 09.09.2024 | 20,57 | 20,64 | 20,15 | 20,28 | -0,29% | 12,00 |
| 06.09.2024 | 21,13 | 21,15 | 20,31 | 20,34 | -4,46% | - |
| 05.09.2024 | 21,09 | 21,64 | 21,00 | 21,29 | 0,71% | - |
| 04.09.2024 | 21,04 | 21,26 | 20,89 | 21,14 | -0,56% | - |
| 03.09.2024 | 21,92 | 21,97 | 21,13 | 21,26 | -3,80% | - |
| 02.09.2024 | 22,19 | 22,21 | 21,48 | 22,10 | 0,09% | - |
| 30.08.2024 | 21,88 | 22,21 | 21,82 | 22,08 | 1,10% | - |
| 29.08.2024 | 21,87 | 21,99 | 21,69 | 21,84 | 0,46% | - |
| 28.08.2024 | 21,85 | 21,93 | 21,68 | 21,74 | -0,37% | 700,00 |
| 27.08.2024 | 21,76 | 21,91 | 21,70 | 21,82 | -0,23% | - |
| 26.08.2024 | 21,69 | 21,93 | 21,59 | 21,87 | 0,83% | - |
| 23.08.2024 | 21,37 | 21,85 | 21,33 | 21,69 | 1,21% | - |
| 22.08.2024 | 21,33 | 21,65 | 21,31 | 21,43 | 0,85% | - |
| 21.08.2024 | 21,20 | 21,47 | 21,12 | 21,25 | -0,05% | - |
| 20.08.2024 | 21,71 | 21,76 | 21,17 | 21,26 | -1,39% | - |
| 19.08.2024 | 21,59 | 21,71 | 21,36 | 21,56 | -0,19% | - |
| 16.08.2024 | 21,56 | 21,62 | 21,29 | 21,60 | 0,93% | 450,00 |
| 15.08.2024 | 21,08 | 21,57 | 21,04 | 21,40 | 2,25% | - |
| 14.08.2024 | 20,96 | 21,17 | 20,78 | 20,93 | 0,72% | - |
| 13.08.2024 | 20,97 | 21,02 | 20,66 | 20,78 | -0,86% | - |
| 12.08.2024 | 21,15 | 21,23 | 20,89 | 20,96 | -0,14% | - |
| 09.08.2024 | 21,35 | 21,42 | 20,91 | 20,99 | -1,13% | - |
| 08.08.2024 | 21,32 | 21,44 | 21,01 | 21,23 | 0,00% | - |
| 07.08.2024 | 21,03 | 21,71 | 20,89 | 21,23 | 2,51% | - |
| 06.08.2024 | 21,55 | 21,61 | 20,56 | 20,71 | -2,54% | - |
| 05.08.2024 | 21,16 | 21,53 | 20,49 | 21,25 | -2,48% | 75,00 |
| 02.08.2024 | 22,06 | 22,10 | 21,36 | 21,79 | -1,49% | 2.250,00 |
| 01.08.2024 | 22,96 | 22,96 | 21,96 | 22,12 | -3,95% | 200,00 |
| 31.07.2024 | 23,18 | 23,44 | 22,80 | 23,03 | 0,92% | - |
| 30.07.2024 | 22,81 | 22,99 | 22,28 | 22,82 | 0,57% | - |
| 29.07.2024 | 22,54 | 22,85 | 22,13 | 22,69 | 0,89% | - |
| 26.07.2024 | 23,80 | 23,80 | 21,92 | 22,49 | -6,68% | 400,00 |
| 25.07.2024 | 23,92 | 24,44 | 23,56 | 24,10 | 0,54% | - |
| 24.07.2024 | 23,82 | 24,26 | 23,72 | 23,97 | 0,42% | - |
| 23.07.2024 | 24,04 | 24,13 | 23,65 | 23,87 | -1,53% | 700,00 |
| 22.07.2024 | 23,50 | 24,24 | 23,48 | 24,24 | 3,37% | - |
| 19.07.2024 | 24,62 | 24,64 | 23,26 | 23,45 | -3,78% | - |
| 18.07.2024 | 24,28 | 24,67 | 24,01 | 24,37 | 0,29% | - |
| 17.07.2024 | 24,50 | 24,60 | 24,17 | 24,30 | -1,34% | - |
| 16.07.2024 | 24,70 | 24,76 | 24,25 | 24,63 | -0,40% | - |
| 15.07.2024 | 24,83 | 25,05 | 24,70 | 24,73 | 0,16% | - |
| 12.07.2024 | 24,80 | 25,09 | 24,56 | 24,69 | 0,49% | - |
| 11.07.2024 | 24,25 | 24,86 | 24,22 | 24,57 | 0,66% | - |
| 10.07.2024 | 24,04 | 24,43 | 24,02 | 24,41 | 0,83% | - |
| 09.07.2024 | 24,32 | 24,43 | 24,09 | 24,21 | -0,33% | - |