22,920€
0,97%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,83 | 23,16 | 22,81 | 22,85 | 0,09% | - |
| 02.07.2025 | 22,77 | 22,93 | 22,19 | 22,83 | 0,66% | - |
| 01.07.2025 | 23,01 | 23,03 | 22,27 | 22,68 | -1,43% | - |
| 30.06.2025 | 23,23 | 23,24 | 22,76 | 23,01 | -0,95% | - |
| 27.06.2025 | 22,98 | 23,43 | 22,94 | 23,23 | 1,31% | - |
| 26.06.2025 | 21,66 | 22,94 | 21,64 | 22,93 | 6,06% | - |
| 25.06.2025 | 21,82 | 21,85 | 21,47 | 21,62 | -0,83% | - |
| 24.06.2025 | 21,88 | 22,06 | 21,63 | 21,80 | 0,97% | - |
| 23.06.2025 | 22,08 | 22,18 | 21,30 | 21,59 | -2,09% | 400,00 |
| 20.06.2025 | 22,66 | 22,68 | 21,74 | 22,05 | -1,87% | 200,00 |
| 19.06.2025 | 22,57 | 22,93 | 22,47 | 22,47 | -1,14% | - |
| 18.06.2025 | 22,61 | 22,83 | 22,52 | 22,73 | 0,62% | - |
| 17.06.2025 | 22,75 | 23,08 | 22,53 | 22,59 | -1,14% | - |
| 16.06.2025 | 22,48 | 23,04 | 22,46 | 22,85 | 1,87% | - |
| 13.06.2025 | 22,00 | 22,65 | 21,91 | 22,43 | 0,09% | 12,00 |
| 12.06.2025 | 22,24 | 22,49 | 21,95 | 22,41 | 0,36% | - |
| 11.06.2025 | 22,18 | 22,56 | 22,16 | 22,33 | 0,50% | - |
| 10.06.2025 | 21,80 | 22,29 | 21,80 | 22,22 | 2,11% | - |
| 09.06.2025 | 21,59 | 22,40 | 21,55 | 21,76 | 1,07% | - |
| 06.06.2025 | 21,68 | 21,76 | 21,52 | 21,53 | -0,51% | - |
| 05.06.2025 | 21,52 | 21,79 | 21,50 | 21,64 | 0,51% | - |
| 04.06.2025 | 21,81 | 21,83 | 21,51 | 21,53 | -1,06% | - |
| 03.06.2025 | 21,68 | 21,79 | 21,25 | 21,76 | 0,05% | - |
| 02.06.2025 | 21,44 | 21,79 | 21,21 | 21,75 | 0,93% | - |
| 30.05.2025 | 21,95 | 22,15 | 21,41 | 21,55 | -1,69% | - |
| 29.05.2025 | 22,05 | 22,59 | 21,82 | 21,92 | 0,60% | - |
| 28.05.2025 | 21,95 | 22,33 | 21,66 | 21,79 | -0,77% | - |
| 27.05.2025 | 21,98 | 22,48 | 21,93 | 21,96 | -0,23% | - |
| 26.05.2025 | 21,42 | 22,07 | 21,41 | 22,01 | 4,02% | - |
| 23.05.2025 | 21,43 | 21,63 | 20,75 | 21,16 | -1,03% | - |
| 22.05.2025 | 20,83 | 21,44 | 20,80 | 21,38 | 2,69% | - |
| 21.05.2025 | 21,17 | 21,19 | 20,76 | 20,82 | -2,21% | - |
| 20.05.2025 | 20,66 | 21,29 | 20,33 | 21,29 | 2,75% | - |
| 19.05.2025 | 20,63 | 20,72 | 20,37 | 20,72 | 0,00% | - |
| 16.05.2025 | 20,63 | 20,91 | 20,41 | 20,72 | 0,39% | - |
| 15.05.2025 | 20,53 | 20,66 | 20,33 | 20,64 | 0,10% | - |
| 14.05.2025 | 20,78 | 20,83 | 20,39 | 20,62 | -0,67% | - |
| 13.05.2025 | 20,43 | 20,90 | 20,41 | 20,76 | 0,73% | - |
| 12.05.2025 | 19,85 | 20,84 | 19,85 | 20,61 | 5,18% | 775,00 |
| 09.05.2025 | 19,52 | 19,63 | 19,25 | 19,60 | 0,72% | 470,00 |
| 08.05.2025 | 19,49 | 19,65 | 19,26 | 19,46 | 0,99% | 150,00 |
| 07.05.2025 | 18,90 | 19,49 | 18,88 | 19,27 | 2,28% | - |
| 06.05.2025 | 19,30 | 19,35 | 18,59 | 18,84 | -2,59% | - |
| 05.05.2025 | 19,03 | 19,55 | 18,90 | 19,34 | 2,19% | 100,00 |
| 02.05.2025 | 18,30 | 19,02 | 18,25 | 18,92 | 4,13% | - |
| 30.04.2025 | 18,27 | 18,27 | 17,81 | 18,17 | 1,62% | - |
| 29.04.2025 | 18,25 | 18,50 | 17,65 | 17,88 | -9,40% | - |
| 28.04.2025 | 19,37 | 19,92 | 19,30 | 19,74 | 0,25% | - |
| 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% | - |