19,880€
4,63%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,20 | 20,20 | 18,42 | 19,69 | 2,96% | - |
| 24.04.2025 | 19,06 | 19,13 | 18,61 | 19,12 | 0,21% | - |
| 23.04.2025 | 18,85 | 19,29 | 18,66 | 19,08 | 2,14% | - |
| 22.04.2025 | 18,46 | 19,16 | 17,95 | 18,68 | 1,36% | - |
| 17.04.2025 | 18,35 | 18,59 | 18,28 | 18,43 | 1,43% | - |
| 16.04.2025 | 18,17 | 18,41 | 18,03 | 18,17 | -1,57% | - |
| 15.04.2025 | 18,31 | 18,61 | 18,25 | 18,46 | 0,57% | - |
| 14.04.2025 | 18,22 | 18,43 | 18,12 | 18,36 | 1,46% | - |
| 11.04.2025 | 17,64 | 18,15 | 17,08 | 18,09 | 3,17% | - |
| 10.04.2025 | 18,81 | 18,95 | 17,17 | 17,54 | -7,03% | 100,00 |
| 09.04.2025 | 17,54 | 18,92 | 17,04 | 18,86 | 6,76% | - |
| 08.04.2025 | 17,96 | 18,26 | 17,33 | 17,67 | 0,89% | - |
| 07.04.2025 | 16,89 | 23,01 | 16,06 | 17,51 | 0,69% | 200,00 |
| 04.04.2025 | 18,42 | 18,61 | 16,81 | 17,39 | -5,59% | - |
| 03.04.2025 | 19,35 | 19,48 | 18,18 | 18,42 | -6,47% | - |
| 02.04.2025 | 19,80 | 19,93 | 19,41 | 19,70 | -0,63% | - |
| 01.04.2025 | 20,04 | 20,09 | 19,60 | 19,82 | -1,07% | - |
| 31.03.2025 | 20,32 | 20,36 | 19,61 | 20,04 | -2,17% | - |
| 28.03.2025 | 20,64 | 20,87 | 20,39 | 20,48 | -1,16% | - |
| 27.03.2025 | 20,87 | 21,09 | 20,54 | 20,72 | -0,91% | - |
| 26.03.2025 | 21,09 | 21,41 | 20,86 | 20,91 | -0,90% | - |
| 25.03.2025 | 20,90 | 21,33 | 20,90 | 21,10 | 0,72% | 150,00 |
| 24.03.2025 | 21,06 | 21,31 | 20,89 | 20,95 | 0,14% | - |
| 21.03.2025 | 21,05 | 21,11 | 20,65 | 20,92 | -0,71% | 500,00 |
| 20.03.2025 | 21,39 | 21,49 | 20,93 | 21,07 | -1,82% | 300,00 |
| 19.03.2025 | 21,25 | 21,52 | 21,05 | 21,46 | 1,04% | - |
| 18.03.2025 | 21,19 | 21,34 | 21,02 | 21,24 | 0,28% | - |
| 17.03.2025 | 20,90 | 21,22 | 20,71 | 21,18 | 1,78% | - |
| 14.03.2025 | 20,33 | 21,09 | 20,13 | 20,81 | 2,82% | 100,00 |
| 13.03.2025 | 20,54 | 20,84 | 19,99 | 20,24 | -3,39% | - |
| 12.03.2025 | 20,97 | 21,43 | 20,84 | 20,95 | 0,05% | - |
| 11.03.2025 | 20,55 | 21,16 | 20,55 | 20,94 | 2,25% | 2.000,00 |
| 10.03.2025 | 21,03 | 21,07 | 20,29 | 20,48 | -2,85% | - |
| 07.03.2025 | 20,99 | 21,11 | 20,72 | 21,08 | 1,05% | - |
| 06.03.2025 | 20,29 | 21,11 | 20,24 | 20,86 | 3,37% | - |
| 05.03.2025 | 19,51 | 20,42 | 19,47 | 20,18 | 3,67% | - |
| 04.03.2025 | 20,42 | 20,43 | 19,18 | 19,47 | -4,68% | - |
| 03.03.2025 | 20,55 | 20,74 | 20,27 | 20,42 | -1,21% | - |
| 28.02.2025 | 20,77 | 20,84 | 20,39 | 20,67 | -0,53% | - |
| 27.02.2025 | 21,16 | 21,48 | 20,77 | 20,78 | -1,61% | - |
| 26.02.2025 | 21,21 | 21,28 | 20,94 | 21,12 | 0,00% | - |
| 25.02.2025 | 21,39 | 21,56 | 20,92 | 21,12 | -1,17% | 1.400,00 |
| 24.02.2025 | 21,53 | 21,57 | 21,32 | 21,37 | 0,38% | - |
| 21.02.2025 | 21,33 | 21,63 | 21,25 | 21,29 | 0,05% | - |
| 20.02.2025 | 20,95 | 21,41 | 20,95 | 21,28 | 1,62% | 300,00 |
| 19.02.2025 | 21,49 | 21,58 | 20,80 | 20,94 | -2,56% | - |
| 18.02.2025 | 21,16 | 21,57 | 21,12 | 21,49 | 1,42% | - |
| 17.02.2025 | 21,19 | 21,35 | 20,95 | 21,19 | 0,33% | - |
| 14.02.2025 | 21,13 | 21,53 | 21,12 | 21,12 | 0,09% | - |
| 13.02.2025 | 20,96 | 21,33 | 20,77 | 21,10 | 0,72% | 1.400,00 |
| 12.02.2025 | 20,81 | 20,97 | 20,51 | 20,95 | 0,67% | - |
| 11.02.2025 | 20,65 | 20,85 | 20,55 | 20,81 | 0,68% | - |
| 10.02.2025 | 21,33 | 21,33 | 20,43 | 20,67 | -1,85% | 280,00 |
| 07.02.2025 | 21,23 | 21,23 | 20,49 | 21,06 | -0,89% | 700,00 |
| 06.02.2025 | 20,89 | 21,27 | 20,63 | 21,25 | 1,87% | 500,00 |
| 05.02.2025 | 20,45 | 20,88 | 20,33 | 20,86 | 1,96% | - |
| 04.02.2025 | 20,61 | 20,79 | 20,25 | 20,46 | -0,10% | - |
| 03.02.2025 | 20,89 | 20,97 | 19,79 | 20,48 | -2,38% | - |
| 31.01.2025 | 21,26 | 21,31 | 20,85 | 20,98 | -1,32% | 500,00 |
| 30.01.2025 | 21,30 | 21,49 | 21,01 | 21,26 | -0,23% | - |
| 29.01.2025 | 22,09 | 22,12 | 21,05 | 21,31 | -2,87% | - |
| 28.01.2025 | 22,43 | 22,46 | 21,75 | 21,94 | -2,58% | - |
| 27.01.2025 | 22,19 | 22,52 | 21,63 | 22,52 | -4,82% | - |
| 24.01.2025 | 22,34 | 24,62 | 22,05 | 23,66 | 3,68% | 20,00 |
| 23.01.2025 | 22,63 | 22,85 | 22,49 | 22,82 | 1,02% | 200,00 |
| 22.01.2025 | 22,60 | 22,91 | 22,48 | 22,59 | -0,18% | - |
| 21.01.2025 | 22,26 | 22,63 | 22,24 | 22,63 | 1,30% | - |
| 20.01.2025 | 22,06 | 22,35 | 21,87 | 22,34 | 1,41% | - |
| 17.01.2025 | 21,82 | 22,13 | 21,66 | 22,03 | 1,24% | - |
| 16.01.2025 | 21,46 | 21,80 | 21,32 | 21,76 | 1,92% | - |
| 15.01.2025 | 20,63 | 21,49 | 20,61 | 21,35 | 3,49% | - |
| 14.01.2025 | 20,93 | 21,21 | 20,55 | 20,63 | -1,20% | - |
| 13.01.2025 | 20,71 | 20,88 | 20,47 | 20,88 | 0,48% | - |
| 10.01.2025 | 21,32 | 21,32 | 20,72 | 20,78 | -2,67% | 80,00 |
| 09.01.2025 | 21,56 | 21,63 | 21,33 | 21,35 | -1,16% | - |
| 08.01.2025 | 21,84 | 22,03 | 21,48 | 21,60 | -1,01% | - |
| 07.01.2025 | 21,21 | 22,07 | 21,21 | 21,82 | 2,73% | - |
| 06.01.2025 | 21,27 | 21,43 | 20,50 | 21,24 | 0,14% | 100,00 |
| 03.01.2025 | 21,56 | 21,58 | 21,18 | 21,21 | -1,39% | - |
| 02.01.2025 | 21,61 | 21,78 | 21,39 | 21,51 | 0,94% | - |
| 30.12.2024 | 21,03 | 21,49 | 21,00 | 21,31 | 1,00% | - |
| 27.12.2024 | 21,00 | 21,21 | 20,74 | 21,10 | 0,19% | 900,00 |
| 23.12.2024 | 20,72 | 21,07 | 20,67 | 21,06 | 1,25% | - |
| 20.12.2024 | 20,67 | 20,89 | 20,46 | 20,80 | 0,29% | - |
| 19.12.2024 | 20,96 | 21,08 | 20,70 | 20,74 | -1,24% | - |
| 18.12.2024 | 21,23 | 21,46 | 20,97 | 21,00 | -1,04% | - |
| 17.12.2024 | 21,50 | 21,65 | 21,20 | 21,22 | -1,49% | - |
| 16.12.2024 | 21,57 | 21,64 | 21,22 | 21,54 | -0,37% | - |
| 13.12.2024 | 21,45 | 21,67 | 21,28 | 21,62 | 0,75% | 72,00 |
| 12.12.2024 | 21,81 | 21,86 | 21,44 | 21,46 | -1,83% | 200,00 |
| 11.12.2024 | 21,43 | 21,91 | 21,17 | 21,86 | 2,15% | - |
| 10.12.2024 | 21,17 | 21,73 | 21,16 | 21,40 | 0,90% | - |
| 09.12.2024 | 21,22 | 21,44 | 20,69 | 21,21 | -1,67% | - |
| 06.12.2024 | 20,81 | 21,60 | 20,75 | 21,57 | 3,60% | - |
| 05.12.2024 | 20,47 | 21,23 | 20,36 | 20,82 | 1,66% | - |
| 04.12.2024 | 20,97 | 20,97 | 20,03 | 20,48 | -4,66% | 250,00 |
| 03.12.2024 | 21,78 | 22,02 | 21,41 | 21,48 | -1,47% | - |
| 02.12.2024 | 21,00 | 21,84 | 20,96 | 21,80 | 3,12% | - |
| 29.11.2024 | 20,95 | 21,27 | 20,95 | 21,14 | 0,57% | - |
| 28.11.2024 | 20,93 | 21,03 | 20,80 | 21,02 | 0,86% | - |