22,760€
-0,04%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,46% | - |
| 24.07.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,00% | - |
| 23.07.2025 | 23,14 | 23,36 | 23,14 | 23,36 | 1,83% | - |
| 22.07.2025 | 23,04 | 23,04 | 22,94 | 22,94 | -0,78% | - |
| 21.07.2025 | 23,20 | 23,20 | 23,12 | 23,12 | -1,11% | - |
| 18.07.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 2,72% | - |
| 17.07.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -1,22% | - |
| 16.07.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 3,23% | - |
| 15.07.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,63% | - |
| 14.07.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -1,07% | - |
| 11.07.2025 | 22,58 | 22,58 | 22,42 | 22,42 | 0,72% | - |
| 10.07.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,27% | - |
| 09.07.2025 | 22,44 | 22,44 | 22,20 | 22,20 | 1,00% | 55,00 |
| 08.07.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -2,40% | - |
| 04.07.2025 | 22,74 | 22,74 | 22,52 | 22,52 | -1,75% | - |
| 03.07.2025 | 22,76 | 22,92 | 22,76 | 22,92 | 0,97% | - |
| 02.07.2025 | 22,74 | 22,74 | 22,70 | 22,70 | 1,61% | - |
| 01.07.2025 | 23,00 | 23,00 | 22,34 | 22,34 | -5,26% | - |
| 30.06.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 1,29% | - |
| 27.06.2025 | 22,92 | 23,28 | 22,92 | 23,28 | 2,56% | - |
| 26.06.2025 | 21,50 | 22,70 | 21,50 | 22,70 | 4,51% | - |
| 25.06.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 0,00% | - |
| 24.06.2025 | 21,80 | 21,80 | 21,72 | 21,72 | 0,09% | - |
| 23.06.2025 | 21,96 | 21,96 | 21,70 | 21,70 | -1,36% | 400,00 |
| 20.06.2025 | 22,56 | 22,56 | 22,00 | 22,00 | -1,79% | 100,00 |
| 19.06.2025 | 22,56 | 22,80 | 22,40 | 22,40 | -1,23% | - |
| 18.06.2025 | 22,58 | 22,68 | 22,58 | 22,68 | -0,44% | - |
| 17.06.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,18% | - |
| 16.06.2025 | 22,42 | 22,94 | 22,42 | 22,82 | 2,15% | - |
| 13.06.2025 | 21,92 | 22,54 | 21,92 | 22,34 | 0,09% | 2,00 |
| 12.06.2025 | 22,20 | 22,32 | 22,20 | 22,32 | 0,54% | - |
| 11.06.2025 | 22,10 | 22,46 | 22,10 | 22,20 | 0,27% | - |
| 10.06.2025 | 21,74 | 22,14 | 21,74 | 22,14 | 1,47% | - |
| 09.06.2025 | 21,50 | 21,94 | 21,50 | 21,82 | 0,93% | - |
| 06.06.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,28% | - |
| 05.06.2025 | 21,46 | 21,60 | 21,46 | 21,56 | -0,92% | - |
| 04.06.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,65% | - |
| 03.06.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,28% | - |
| 02.06.2025 | 21,34 | 21,68 | 21,34 | 21,68 | 0,84% | - |
| 30.05.2025 | 21,90 | 21,90 | 21,50 | 21,50 | -2,09% | - |
| 29.05.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 0,46% | - |
| 28.05.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,27% | - |
| 27.05.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 2,43% | - |
| 26.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,61% | - |
| 23.05.2025 | 21,38 | 21,38 | 21,06 | 21,06 | 0,29% | - |
| 22.05.2025 | 20,78 | 21,12 | 20,78 | 21,00 | -0,57% | - |
| 21.05.2025 | 21,12 | 21,12 | 20,96 | 21,12 | 2,52% | - |
| 20.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,10% | - |
| 16.05.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,49% | - |
| 15.05.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -0,19% | - |
| 14.05.2025 | 20,76 | 20,76 | 20,50 | 20,52 | 0,69% | - |
| 13.05.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -1,07% | - |
| 12.05.2025 | 19,78 | 20,60 | 19,78 | 20,60 | 5,10% | 775,00 |
| 09.05.2025 | 19,47 | 19,60 | 19,44 | 19,60 | 0,87% | 380,00 |
| 08.05.2025 | 19,39 | 19,44 | 19,37 | 19,43 | 3,30% | 150,00 |
| 07.05.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 0,16% | - |
| 06.05.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -2,74% | - |
| 05.05.2025 | 18,82 | 19,31 | 18,82 | 19,31 | 2,55% | 100,00 |
| 02.05.2025 | 18,24 | 18,83 | 18,24 | 18,83 | 4,09% | - |
| 30.04.2025 | 17,89 | 18,09 | 17,89 | 18,09 | 1,52% | - |
| 29.04.2025 | 18,23 | 18,23 | 17,82 | 17,82 | -9,45% | - |
| 28.04.2025 | 19,28 | 19,68 | 19,28 | 19,68 | -1,01% | - |
| 25.04.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 4,63% | - |
| 24.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 23.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,77% | - |
| 22.04.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,64% | - |
| 17.04.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 1,61% | - |
| 16.04.2025 | 18,16 | 18,16 | 18,03 | 18,03 | -1,90% | - |
| 15.04.2025 | 18,30 | 18,47 | 18,30 | 18,38 | 1,04% | - |
| 14.04.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 4,06% | - |
| 11.04.2025 | 17,62 | 17,62 | 17,48 | 17,48 | -6,72% | - |
| 10.04.2025 | 18,57 | 18,74 | 18,57 | 18,74 | 7,76% | 100,00 |
| 09.04.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -2,52% | - |
| 08.04.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 3,30% | - |
| 07.04.2025 | 16,63 | 17,27 | 16,63 | 17,27 | -6,19% | 200,00 |
| 04.04.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -4,76% | - |
| 03.04.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -1,98% | - |
| 02.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -1,40% | - |
| 01.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,19% | - |
| 31.03.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -1,65% | - |
| 28.03.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,87% | - |
| 27.03.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -1,33% | - |
| 26.03.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 0,10% | - |
| 24.03.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,29% | - |