Signify N.V.
[WKN: A2AJ7T | ISIN: NL0011821392]
Aktienkurse
18,410€ -4,76%
Echtzeit-Aktienkurs Signify N.V.
Bid: Ask:

Aktienkurse zur Signify N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
27.11.2024 21,05 21,22 20,73 20,84 -1,14% -
26.11.2024 21,70 21,77 20,92 21,08 -3,30% -
25.11.2024 22,08 22,09 21,76 21,80 -1,04% -
22.11.2024 21,39 22,04 21,13 22,03 2,94% -
21.11.2024 21,86 21,89 21,00 21,40 -2,06% -
20.11.2024 22,41 22,45 21,76 21,85 -1,84% -
19.11.2024 22,34 22,42 21,87 22,26 0,13% -
18.11.2024 22,16 22,55 22,08 22,23 0,59% -
15.11.2024 21,57 22,22 21,53 22,10 2,13% -
14.11.2024 20,89 21,84 20,89 21,64 3,10% -
13.11.2024 21,21 21,33 20,77 20,99 -1,46% -
12.11.2024 21,93 21,95 21,16 21,30 -3,66% 399,00
11.11.2024 21,79 22,24 21,69 22,11 1,75% 350,00