15,675€
-1,23%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,90 | 15,95 | 15,66 | 15,69 | -1,32% | 336,00 |
| 11.11.2026 | 15,56 | 15,92 | 15,52 | 15,90 | 2,35% | 2.829,00 |
| 10.11.2026 | 15,46 | 15,78 | 15,44 | 15,53 | 0,62% | 500,00 |
| 09.11.2026 | 15,41 | 15,63 | 15,28 | 15,44 | 0,46% | - |
| 06.11.2026 | 15,49 | 15,66 | 15,33 | 15,37 | -0,58% | - |
| 05.11.2026 | 15,83 | 16,09 | 15,45 | 15,46 | -2,52% | - |
| 04.11.2026 | 15,50 | 15,89 | 15,41 | 15,86 | 2,52% | 2.890,00 |
| 03.11.2026 | 15,36 | 15,55 | 15,29 | 15,47 | -0,13% | - |
| 02.11.2026 | 15,27 | 15,62 | 15,21 | 15,49 | 1,64% | - |
| 30.10.2026 | 15,29 | 15,29 | 15,03 | 15,24 | -0,16% | - |
| 29.10.2026 | 15,38 | 15,53 | 15,13 | 15,26 | -0,75% | - |
| 28.10.2026 | 15,62 | 15,84 | 15,35 | 15,38 | -1,25% | - |
| 27.10.2026 | 15,42 | 15,69 | 15,39 | 15,57 | 1,01% | - |
| 26.10.2026 | 15,11 | 15,70 | 15,05 | 15,42 | 1,82% | - |
| 23.10.2026 | 14,41 | 15,57 | 13,93 | 15,14 | 7,60% | 18.210,00 |
| 22.10.2026 | 14,09 | 14,30 | 13,98 | 14,07 | -0,92% | 33.000,00 |
| 21.10.2026 | 14,30 | 14,31 | 14,07 | 14,20 | -0,60% | 183.330,00 |
| 20.10.2026 | 14,09 | 14,30 | 13,96 | 14,29 | 1,10% | - |
| 19.10.2026 | 14,49 | 14,59 | 14,08 | 14,13 | -2,45% | - |
| 16.10.2026 | 14,58 | 14,74 | 14,43 | 14,49 | -0,45% | 4.500,00 |
| 15.10.2026 | 14,23 | 14,55 | 13,96 | 14,55 | 1,75% | - |
| 14.10.2026 | 14,25 | 14,53 | 14,23 | 14,30 | 0,28% | - |
| 13.10.2026 | 14,31 | 14,35 | 13,99 | 14,26 | -0,42% | - |
| 12.10.2026 | 14,27 | 14,32 | 14,15 | 14,32 | 0,60% | 462,00 |
| 09.10.2026 | 14,28 | 14,33 | 14,12 | 14,24 | 0,32% | - |
| 08.10.2026 | 14,39 | 14,41 | 14,03 | 14,19 | -1,80% | 560,00 |
| 07.10.2026 | 14,83 | 14,98 | 14,36 | 14,45 | -2,82% | 3.000,00 |
| 06.10.2026 | 15,19 | 15,32 | 14,85 | 14,87 | -2,14% | - |
| 05.10.2026 | 15,67 | 15,71 | 14,92 | 15,20 | -3,49% | - |
| 02.10.2026 | 15,51 | 15,91 | 15,41 | 15,75 | 1,84% | - |
| 01.10.2026 | 15,50 | 15,73 | 15,31 | 15,46 | 0,00% | - |
| 30.09.2026 | 15,66 | 15,79 | 15,45 | 15,46 | -1,34% | - |
| 29.09.2026 | 15,60 | 15,81 | 15,53 | 15,67 | 0,19% | - |
| 28.09.2026 | 15,51 | 15,74 | 15,43 | 15,64 | 0,39% | - |
| 25.09.2026 | 15,55 | 15,74 | 15,41 | 15,58 | 0,23% | 23.500,00 |
| 24.09.2026 | 15,72 | 15,82 | 15,44 | 15,55 | -1,49% | - |
| 23.09.2026 | 15,53 | 15,81 | 15,45 | 15,78 | 1,35% | 1.885,00 |
| 22.09.2026 | 15,37 | 15,57 | 15,28 | 15,57 | 1,20% | 65,00 |
| 21.09.2026 | 15,11 | 15,41 | 14,97 | 15,39 | 2,02% | 72,00 |
| 18.09.2026 | 14,94 | 15,11 | 14,77 | 15,08 | 1,00% | - |
| 17.09.2026 | 14,63 | 15,04 | 14,63 | 14,93 | 2,47% | - |
| 16.09.2026 | 14,72 | 14,78 | 14,50 | 14,57 | -0,75% | - |
| 15.09.2026 | 14,53 | 14,71 | 14,40 | 14,68 | 0,93% | - |
| 14.09.2026 | 14,96 | 14,97 | 14,49 | 14,55 | -3,07% | 484,00 |
| 11.09.2026 | 15,09 | 15,16 | 14,86 | 15,01 | 0,10% | - |
| 10.09.2026 | 15,38 | 15,39 | 14,99 | 14,99 | -2,25% | - |
| 09.09.2026 | 15,47 | 15,62 | 15,27 | 15,34 | -0,78% | - |
| 08.09.2026 | 15,50 | 15,68 | 15,40 | 15,46 | -0,45% | - |
| 07.09.2026 | 15,54 | 15,66 | 15,43 | 15,53 | -0,26% | - |
| 04.09.2026 | 15,02 | 15,57 | 14,99 | 15,57 | 3,73% | 1.386,00 |
| 03.09.2026 | 15,21 | 15,22 | 14,86 | 15,01 | -1,28% | - |
| 02.09.2026 | 15,34 | 15,48 | 15,16 | 15,20 | -0,82% | - |
| 01.09.2026 | 15,44 | 15,47 | 15,19 | 15,33 | -0,52% | 4.284,00 |
| 31.08.2026 | 15,41 | 15,61 | 15,37 | 15,41 | 0,00% | 4.850,00 |
| 28.08.2026 | 15,44 | 15,73 | 15,40 | 15,41 | -0,13% | - |
| 27.08.2026 | 15,33 | 15,48 | 15,24 | 15,43 | 1,08% | - |
| 26.08.2026 | 15,09 | 15,34 | 15,08 | 15,26 | 0,56% | - |
| 25.08.2026 | 15,07 | 15,23 | 14,98 | 15,18 | 1,00% | 5.131,00 |
| 24.08.2026 | 15,25 | 15,27 | 15,00 | 15,03 | -1,35% | - |
| 21.08.2026 | 15,17 | 15,33 | 15,16 | 15,23 | 0,53% | - |
| 20.08.2026 | 15,25 | 15,34 | 15,12 | 15,15 | -0,95% | - |
| 19.08.2026 | 15,22 | 15,42 | 15,14 | 15,30 | 0,23% | - |
| 18.08.2026 | 15,54 | 15,55 | 15,21 | 15,26 | -2,09% | 12.246,00 |
| 17.08.2026 | 15,76 | 15,76 | 15,52 | 15,59 | -0,26% | 672,00 |
| 14.08.2026 | 15,51 | 15,68 | 15,41 | 15,63 | 0,87% | 754,00 |
| 13.08.2026 | 15,40 | 15,60 | 15,27 | 15,49 | 0,98% | 75,00 |
| 12.08.2026 | 15,33 | 15,50 | 15,27 | 15,34 | 0,26% | - |
| 11.08.2026 | 15,08 | 15,40 | 15,01 | 15,30 | 1,49% | 3.000,00 |
| 10.08.2026 | 15,32 | 15,41 | 15,02 | 15,08 | -2,11% | - |
| 07.08.2026 | 15,30 | 15,40 | 15,17 | 15,40 | 0,62% | 1.619,00 |
| 06.08.2026 | 15,18 | 15,52 | 15,16 | 15,31 | 0,99% | 5.000,00 |
| 05.08.2026 | 15,07 | 15,30 | 15,05 | 15,16 | 0,97% | 41.895,00 |
| 04.08.2026 | 15,07 | 15,18 | 14,93 | 15,01 | -0,13% | - |
| 03.08.2026 | 14,77 | 15,05 | 14,69 | 15,03 | 2,00% | 8.000,00 |
| 31.07.2026 | 14,96 | 15,01 | 14,71 | 14,74 | -0,94% | - |
| 30.07.2026 | 14,37 | 14,97 | 14,32 | 14,88 | 4,17% | - |
| 29.07.2026 | 14,10 | 14,57 | 13,94 | 14,28 | 1,28% | - |
| 28.07.2026 | 14,26 | 14,30 | 13,80 | 14,10 | -1,50% | 8.648,00 |
| 27.07.2026 | 14,76 | 14,88 | 14,13 | 14,32 | -2,52% | 3.960,00 |
| 24.07.2026 | 15,95 | 15,97 | 14,31 | 14,69 | -8,50% | 17.110,00 |
| 23.07.2026 | 16,26 | 16,45 | 15,91 | 16,05 | -1,50% | 4.100,00 |
| 22.07.2026 | 16,29 | 16,37 | 16,13 | 16,30 | 0,09% | 7.400,00 |
| 21.07.2026 | 16,19 | 16,32 | 16,02 | 16,28 | 0,25% | 6.650,00 |
| 20.07.2026 | 16,35 | 16,53 | 15,62 | 16,24 | -0,85% | 1.800,00 |
| 17.07.2026 | 16,26 | 16,49 | 16,19 | 16,38 | 0,06% | - |
| 16.07.2026 | 16,38 | 16,48 | 16,21 | 16,37 | -0,09% | 3.900,00 |
| 15.07.2026 | 16,28 | 16,55 | 16,07 | 16,39 | 1,08% | 12.420,00 |
| 14.07.2026 | 16,20 | 16,38 | 16,13 | 16,21 | 0,00% | - |
| 13.07.2026 | 16,32 | 16,57 | 16,20 | 16,21 | -2,55% | - |
| 10.07.2026 | 16,11 | 16,68 | 16,03 | 16,64 | 3,03% | 48,00 |
| 09.07.2026 | 16,24 | 16,25 | 16,04 | 16,15 | -0,09% | - |
| 08.07.2026 | 16,13 | 16,22 | 15,89 | 16,16 | -0,15% | 2.484,00 |
| 07.07.2026 | 16,40 | 16,44 | 16,07 | 16,19 | -1,64% | 31.250,00 |
| 06.07.2026 | 16,44 | 16,47 | 16,22 | 16,46 | 0,00% | 3.300,00 |
| 03.07.2026 | 16,16 | 16,49 | 16,14 | 16,46 | 2,20% | 3.150,00 |
| 02.07.2026 | 16,48 | 16,70 | 16,04 | 16,10 | -1,68% | - |
| 01.07.2026 | 16,75 | 16,75 | 16,31 | 16,38 | -2,30% | 816,00 |
| 30.06.2026 | 16,55 | 16,80 | 16,35 | 16,76 | 1,42% | - |
| 29.06.2026 | 17,02 | 17,02 | 16,38 | 16,53 | -2,33% | 1.159,00 |
| 26.06.2026 | 17,28 | 17,36 | 16,74 | 16,92 | -2,37% | 37.000,00 |