20,340€
5,50%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,39 | 20,56 | 20,22 | 20,34 | -0,44% | - |
| 11.12.2025 | 19,35 | 20,46 | 19,32 | 20,43 | 4,15% | - |
| 10.12.2025 | 19,78 | 19,88 | 19,52 | 19,62 | -0,58% | - |
| 09.12.2025 | 19,93 | 19,98 | 19,73 | 19,73 | -1,20% | - |
| 08.12.2025 | 19,62 | 20,02 | 19,46 | 19,97 | -0,05% | - |
| 05.12.2025 | 19,93 | 20,43 | 19,92 | 19,98 | -0,15% | - |
| 04.12.2025 | 19,73 | 20,02 | 19,71 | 20,01 | 2,56% | - |
| 03.12.2025 | 19,92 | 20,15 | 19,44 | 19,51 | -1,41% | - |
| 02.12.2025 | 20,31 | 20,33 | 19,63 | 19,79 | -2,22% | - |
| 01.12.2025 | 20,37 | 20,41 | 20,14 | 20,24 | -0,59% | - |
| 28.11.2025 | 20,34 | 20,45 | 20,25 | 20,36 | 0,10% | - |
| 27.11.2025 | 20,01 | 20,45 | 20,01 | 20,34 | 1,29% | - |
| 26.11.2025 | 20,02 | 20,14 | 19,79 | 20,08 | 0,45% | - |
| 25.11.2025 | 19,81 | 20,00 | 19,56 | 19,99 | 1,37% | - |
| 24.11.2025 | 19,68 | 19,82 | 19,52 | 19,72 | 0,18% | - |
| 21.11.2025 | 19,65 | 19,78 | 19,28 | 19,69 | 0,00% | - |
| 20.11.2025 | 20,13 | 20,17 | 19,51 | 19,69 | -1,48% | - |
| 19.11.2025 | 19,82 | 20,02 | 19,57 | 19,98 | 0,50% | - |
| 18.11.2025 | 19,87 | 19,96 | 19,69 | 19,88 | -1,24% | - |
| 17.11.2025 | 20,13 | 20,22 | 19,95 | 20,13 | 0,15% | - |
| 14.11.2025 | 20,27 | 20,30 | 19,79 | 20,10 | -1,37% | 1.000,00 |
| 13.11.2025 | 20,40 | 20,53 | 20,18 | 20,38 | 0,00% | 150,00 |
| 12.11.2025 | 20,43 | 20,60 | 20,31 | 20,38 | 0,20% | - |
| 11.11.2025 | 20,25 | 20,44 | 20,03 | 20,34 | 0,69% | - |
| 10.11.2025 | 20,07 | 20,33 | 20,07 | 20,20 | 1,05% | - |
| 07.11.2025 | 20,45 | 20,48 | 19,92 | 19,99 | 0,25% | - |
| 06.11.2025 | 20,06 | 20,48 | 19,88 | 19,94 | -0,80% | 1.000,00 |
| 05.11.2025 | 20,24 | 20,34 | 20,02 | 20,10 | -0,84% | 630,00 |
| 04.11.2025 | 20,44 | 20,55 | 20,25 | 20,27 | -2,64% | - |
| 03.11.2025 | 21,02 | 21,02 | 20,51 | 20,82 | 0,39% | - |
| 31.10.2025 | 21,08 | 21,16 | 20,58 | 20,74 | -2,99% | - |
| 30.10.2025 | 21,41 | 21,47 | 20,91 | 21,38 | 0,56% | - |
| 29.10.2025 | 21,01 | 21,55 | 21,00 | 21,26 | 1,72% | - |
| 28.10.2025 | 20,80 | 21,10 | 20,39 | 20,90 | 0,29% | 1.400,00 |
| 27.10.2025 | 21,35 | 21,46 | 20,84 | 20,84 | -2,43% | - |
| 24.10.2025 | 21,98 | 22,90 | 21,04 | 21,36 | -8,01% | - |
| 23.10.2025 | 23,08 | 23,46 | 23,06 | 23,22 | 0,74% | - |
| 22.10.2025 | 22,95 | 23,25 | 22,91 | 23,05 | 0,39% | - |
| 21.10.2025 | 23,01 | 23,06 | 22,72 | 22,96 | -0,39% | - |
| 20.10.2025 | 22,83 | 23,09 | 22,55 | 23,05 | 1,19% | - |
| 17.10.2025 | 22,84 | 22,85 | 22,37 | 22,78 | 0,18% | 300,00 |
| 16.10.2025 | 23,17 | 23,21 | 22,69 | 22,74 | -0,66% | - |
| 15.10.2025 | 23,50 | 23,54 | 22,85 | 22,89 | -1,84% | - |
| 14.10.2025 | 23,47 | 23,49 | 22,80 | 23,32 | 0,17% | - |
| 13.10.2025 | 23,16 | 23,43 | 23,09 | 23,28 | 0,17% | 850,00 |
| 10.10.2025 | 23,53 | 23,68 | 23,13 | 23,24 | -0,94% | - |
| 09.10.2025 | 23,78 | 23,84 | 23,40 | 23,46 | -1,01% | - |
| 08.10.2025 | 23,21 | 23,86 | 23,12 | 23,70 | 1,63% | 200,00 |
| 07.10.2025 | 22,73 | 23,57 | 22,67 | 23,32 | 2,96% | 26,00 |
| 06.10.2025 | 22,75 | 22,82 | 22,32 | 22,65 | 0,13% | - |
| 03.10.2025 | 23,25 | 23,29 | 22,54 | 22,62 | -1,82% | - |
| 02.10.2025 | 22,37 | 23,25 | 22,33 | 23,04 | 3,41% | - |
| 01.10.2025 | 22,39 | 22,41 | 21,45 | 22,28 | -0,36% | - |
| 30.09.2025 | 22,94 | 23,00 | 22,11 | 22,36 | -2,61% | 40,00 |
| 29.09.2025 | 23,06 | 23,13 | 22,71 | 22,96 | 0,44% | - |
| 26.09.2025 | 22,82 | 23,02 | 22,77 | 22,86 | -0,04% | 30,00 |
| 25.09.2025 | 22,95 | 22,99 | 22,50 | 22,87 | -1,42% | - |
| 24.09.2025 | 23,25 | 23,27 | 22,63 | 23,20 | -1,07% | - |
| 23.09.2025 | 23,01 | 23,61 | 22,93 | 23,45 | 2,49% | - |
| 22.09.2025 | 22,93 | 23,09 | 22,75 | 22,88 | -0,09% | - |
| 19.09.2025 | 23,08 | 23,21 | 22,83 | 22,90 | -1,51% | - |
| 18.09.2025 | 22,89 | 23,28 | 22,73 | 23,25 | 1,62% | - |
| 17.09.2025 | 22,76 | 22,93 | 22,46 | 22,88 | 0,57% | - |
| 16.09.2025 | 22,57 | 22,82 | 22,53 | 22,75 | 1,11% | - |
| 15.09.2025 | 22,45 | 22,69 | 22,35 | 22,50 | 1,08% | - |
| 12.09.2025 | 22,15 | 22,63 | 22,15 | 22,26 | -2,96% | - |
| 11.09.2025 | 23,08 | 23,19 | 22,21 | 22,94 | -0,78% | - |
| 10.09.2025 | 23,13 | 23,24 | 23,02 | 23,12 | 0,57% | - |
| 09.09.2025 | 22,88 | 23,14 | 22,86 | 22,99 | 0,09% | - |
| 08.09.2025 | 22,80 | 22,99 | 22,72 | 22,97 | 1,19% | - |
| 05.09.2025 | 22,46 | 23,05 | 22,46 | 22,70 | 1,20% | - |
| 04.09.2025 | 22,18 | 22,59 | 22,15 | 22,43 | 1,59% | - |
| 03.09.2025 | 22,31 | 22,50 | 22,08 | 22,08 | -0,90% | - |
| 02.09.2025 | 22,58 | 22,78 | 22,10 | 22,28 | -1,33% | - |
| 01.09.2025 | 22,45 | 22,78 | 22,41 | 22,58 | 0,27% | - |
| 29.08.2025 | 22,63 | 22,80 | 22,45 | 22,52 | -0,53% | - |
| 28.08.2025 | 22,77 | 22,93 | 22,54 | 22,64 | -0,57% | - |
| 27.08.2025 | 23,27 | 23,36 | 22,61 | 22,77 | -2,15% | - |
| 26.08.2025 | 23,23 | 23,36 | 23,01 | 23,27 | -0,09% | - |
| 25.08.2025 | 23,20 | 23,48 | 23,13 | 23,29 | 0,17% | - |
| 22.08.2025 | 22,62 | 23,35 | 22,60 | 23,25 | 2,56% | - |
| 21.08.2025 | 22,72 | 22,91 | 22,63 | 22,67 | -0,26% | - |
| 20.08.2025 | 22,60 | 22,90 | 22,56 | 22,73 | 0,44% | - |
| 19.08.2025 | 22,55 | 22,92 | 22,46 | 22,63 | 0,22% | - |
| 18.08.2025 | 22,68 | 22,74 | 22,41 | 22,58 | -0,48% | - |
| 15.08.2025 | 22,79 | 22,89 | 22,65 | 22,69 | -0,35% | - |
| 14.08.2025 | 22,23 | 22,79 | 22,23 | 22,77 | 1,79% | - |
| 13.08.2025 | 22,59 | 22,59 | 22,28 | 22,37 | -0,97% | - |
| 12.08.2025 | 22,17 | 22,59 | 22,11 | 22,59 | 1,71% | 250,00 |
| 11.08.2025 | 22,13 | 22,32 | 22,01 | 22,21 | 0,45% | - |
| 08.08.2025 | 21,63 | 22,17 | 21,63 | 22,11 | 2,12% | - |
| 07.08.2025 | 21,51 | 21,94 | 21,40 | 21,65 | 1,22% | - |
| 06.08.2025 | 21,54 | 21,61 | 21,35 | 21,39 | -0,37% | - |
| 05.08.2025 | 21,19 | 21,51 | 21,12 | 21,47 | 1,61% | - |
| 04.08.2025 | 21,03 | 21,16 | 20,89 | 21,13 | 0,91% | - |
| 01.08.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,76% | - |
| 31.07.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -2,04% | 150,00 |
| 30.07.2025 | 21,00 | 21,90 | 21,00 | 21,54 | 4,77% | 500,00 |
| 29.07.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,98% | - |
| 28.07.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -11,56% | - |