20,360€
0,99%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,23 | 20,65 | 20,13 | 20,36 | 0,69% | - |
| 19.02.2026 | 19,98 | 20,65 | 19,79 | 20,22 | 1,30% | 2.280,00 |
| 18.02.2026 | 19,95 | 20,02 | 19,73 | 19,96 | 0,15% | - |
| 17.02.2026 | 19,91 | 20,11 | 19,72 | 19,93 | -0,28% | - |
| 16.02.2026 | 20,13 | 20,31 | 19,81 | 19,99 | -0,92% | 260,00 |
| 13.02.2026 | 19,75 | 20,43 | 19,75 | 20,17 | 2,54% | - |
| 12.02.2026 | 20,23 | 20,54 | 19,67 | 19,67 | -2,53% | - |
| 11.02.2026 | 20,19 | 20,43 | 19,91 | 20,18 | 0,10% | - |
| 10.02.2026 | 20,17 | 20,47 | 20,01 | 20,16 | -0,05% | - |
| 09.02.2026 | 19,96 | 20,39 | 19,93 | 20,17 | 0,25% | - |
| 06.02.2026 | 19,35 | 20,17 | 19,29 | 20,12 | 2,29% | 22.300,00 |
| 05.02.2026 | 19,19 | 20,42 | 19,01 | 19,67 | 2,74% | 11.600,00 |
| 04.02.2026 | 19,48 | 20,42 | 18,28 | 19,15 | -1,26% | 16.800,00 |
| 03.02.2026 | 18,84 | 19,48 | 18,33 | 19,39 | 3,77% | 5.700,00 |
| 02.02.2026 | 17,76 | 18,70 | 17,41 | 18,69 | 3,81% | 5.380,00 |
| 30.01.2026 | 19,66 | 21,50 | 17,87 | 18,00 | -17,51% | 17.631,00 |
| 29.01.2026 | 21,72 | 21,96 | 21,50 | 21,82 | 0,74% | - |
| 28.01.2026 | 21,58 | 21,90 | 21,43 | 21,66 | 0,28% | 1.100,00 |
| 27.01.2026 | 21,15 | 21,67 | 20,82 | 21,60 | 2,47% | 150,00 |
| 26.01.2026 | 21,35 | 21,43 | 20,96 | 21,08 | -1,31% | - |
| 23.01.2026 | 21,38 | 21,50 | 21,03 | 21,36 | -0,19% | 18.800,00 |
| 22.01.2026 | 20,93 | 21,50 | 20,85 | 21,40 | 2,39% | - |
| 21.01.2026 | 20,59 | 21,50 | 20,50 | 20,90 | 2,35% | 15.500,00 |
| 20.01.2026 | 20,48 | 20,59 | 20,15 | 20,42 | -1,26% | - |
| 19.01.2026 | 20,77 | 20,88 | 20,44 | 20,68 | -1,76% | 141,00 |
| 16.01.2026 | 21,61 | 21,63 | 20,93 | 21,05 | -2,37% | 1.689,00 |
| 15.01.2026 | 20,97 | 21,65 | 20,97 | 21,56 | 3,31% | 2.450,00 |
| 14.01.2026 | 21,25 | 21,26 | 20,71 | 20,87 | -1,70% | - |
| 13.01.2026 | 21,48 | 22,53 | 20,75 | 21,23 | -1,21% | - |
| 12.01.2026 | 21,23 | 22,45 | 21,00 | 21,49 | 2,04% | 24.250,00 |
| 09.01.2026 | 21,32 | 21,42 | 20,94 | 21,06 | -0,89% | 2.009,00 |
| 08.01.2026 | 21,73 | 21,93 | 20,42 | 21,25 | -2,34% | - |
| 07.01.2026 | 21,78 | 21,87 | 21,52 | 21,76 | 0,00% | - |
| 06.01.2026 | 22,13 | 22,17 | 21,54 | 21,76 | -1,36% | 4.650,00 |
| 05.01.2026 | 21,84 | 22,09 | 21,56 | 22,06 | 2,32% | - |
| 02.01.2026 | 20,98 | 21,64 | 20,91 | 21,56 | 3,45% | - |
| 30.12.2025 | 20,89 | 21,18 | 20,84 | 20,84 | 1,56% | - |
| 29.12.2025 | 20,57 | 21,14 | 20,52 | 20,52 | 0,69% | - |
| 23.12.2025 | 20,46 | 20,70 | 20,29 | 20,38 | -0,29% | - |
| 22.12.2025 | 20,31 | 20,54 | 20,16 | 20,44 | 1,19% | - |
| 19.12.2025 | 20,11 | 20,43 | 20,09 | 20,20 | -0,30% | 40,00 |
| 18.12.2025 | 20,14 | 20,30 | 19,99 | 20,26 | 1,10% | 103,00 |
| 17.12.2025 | 20,35 | 20,44 | 20,03 | 20,04 | -1,28% | - |
| 16.12.2025 | 20,33 | 20,49 | 20,13 | 20,30 | -0,88% | - |
| 15.12.2025 | 20,43 | 20,53 | 20,23 | 20,48 | 0,69% | 25,00 |
| 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% | - |