20,830€
0,82%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,77 | 20,93 | 20,63 | 20,81 | 0,53% | 1.890,00 |
| 28.05.2026 | 20,56 | 20,76 | 20,49 | 20,70 | 0,63% | - |
| 27.05.2026 | 20,77 | 20,93 | 20,48 | 20,57 | -0,82% | 2.100,00 |
| 26.05.2026 | 20,77 | 20,94 | 20,67 | 20,74 | -0,38% | 525,00 |
| 25.05.2026 | 20,63 | 20,83 | 20,57 | 20,82 | 2,11% | - |
| 22.05.2026 | 20,20 | 20,67 | 20,15 | 20,39 | 0,89% | - |
| 21.05.2026 | 20,15 | 20,43 | 20,07 | 20,21 | -0,20% | 2.300,00 |
| 20.05.2026 | 20,09 | 20,37 | 19,37 | 20,25 | 1,05% | - |
| 19.05.2026 | 20,53 | 20,76 | 20,00 | 20,04 | -2,43% | - |
| 18.05.2026 | 20,27 | 20,80 | 20,13 | 20,54 | 1,38% | 1.050,00 |
| 15.05.2026 | 20,77 | 20,82 | 20,18 | 20,26 | -2,22% | - |
| 14.05.2026 | 20,82 | 20,92 | 20,71 | 20,72 | -0,34% | 9.800,00 |
| 13.05.2026 | 20,27 | 20,80 | 20,12 | 20,79 | 2,51% | - |
| 12.05.2026 | 20,69 | 20,77 | 20,16 | 20,28 | -2,08% | 7.780,00 |
| 11.05.2026 | 20,01 | 20,72 | 19,99 | 20,71 | 3,63% | 525,00 |
| 08.05.2026 | 20,12 | 20,18 | 19,89 | 19,99 | -0,47% | - |
| 07.05.2026 | 20,60 | 20,71 | 19,95 | 20,08 | -2,38% | 1.520,00 |
| 06.05.2026 | 20,51 | 20,88 | 20,09 | 20,57 | 1,33% | 4.790,00 |
| 05.05.2026 | 20,18 | 20,45 | 19,89 | 20,30 | 0,69% | 3.760,00 |
| 04.05.2026 | 19,57 | 20,46 | 19,43 | 20,16 | 3,31% | 9.600,00 |
| 30.04.2026 | 19,59 | 19,88 | 18,93 | 19,52 | -7,60% | 5.000,00 |
| 29.04.2026 | 20,45 | 21,14 | 20,33 | 21,12 | 2,87% | 14.100,00 |
| 28.04.2026 | 20,17 | 20,61 | 19,97 | 20,53 | 1,48% | - |
| 27.04.2026 | 19,81 | 20,43 | 19,60 | 20,23 | 1,84% | - |
| 24.04.2026 | 18,65 | 19,90 | 11,92 | 19,87 | 2,50% | - |
| 23.04.2026 | 19,37 | 19,60 | 19,16 | 19,38 | -0,69% | - |
| 22.04.2026 | 19,22 | 19,83 | 19,22 | 19,52 | 1,69% | - |
| 21.04.2026 | 19,46 | 19,47 | 18,94 | 19,19 | -2,49% | - |
| 20.04.2026 | 19,94 | 20,07 | 11,92 | 19,68 | -0,86% | - |
| 17.04.2026 | 19,66 | 20,10 | 19,59 | 19,85 | 1,53% | 19.000,00 |
| 16.04.2026 | 19,16 | 21,54 | 19,14 | 19,55 | 2,20% | - |
| 15.04.2026 | 19,67 | 19,74 | 18,98 | 19,13 | -3,02% | - |
| 14.04.2026 | 19,27 | 19,77 | 19,22 | 19,73 | 2,26% | - |
| 13.04.2026 | 19,11 | 19,29 | 18,85 | 19,29 | -0,05% | 12.600,00 |
| 10.04.2026 | 19,41 | 19,60 | 19,07 | 19,30 | -0,31% | - |
| 09.04.2026 | 19,30 | 19,47 | 19,00 | 19,36 | -0,18% | 8.000,00 |
| 08.04.2026 | 19,66 | 19,70 | 19,12 | 19,40 | 2,43% | 2.400,00 |
| 07.04.2026 | 18,79 | 19,23 | 18,62 | 18,94 | 0,64% | - |
| 02.04.2026 | 18,73 | 18,83 | 18,39 | 18,82 | -1,67% | - |
| 01.04.2026 | 18,38 | 19,17 | 18,38 | 19,14 | 4,33% | 4.590,00 |
| 31.03.2026 | 18,20 | 18,39 | 17,84 | 18,34 | 1,41% | - |
| 30.03.2026 | 18,12 | 19,10 | 17,97 | 18,09 | -0,03% | - |
| 27.03.2026 | 18,31 | 18,32 | 17,88 | 18,09 | -0,85% | 11.000,00 |
| 26.03.2026 | 18,22 | 18,53 | 10,10 | 18,25 | -0,25% | - |
| 25.03.2026 | 18,05 | 18,49 | 18,02 | 18,29 | 1,22% | 63,00 |
| 24.03.2026 | 17,80 | 18,23 | 17,70 | 18,07 | 0,72% | 87,00 |
| 23.03.2026 | 17,40 | 18,07 | 10,10 | 17,94 | 1,96% | - |
| 20.03.2026 | 17,91 | 18,08 | 17,48 | 17,60 | -2,03% | 4.362,00 |
| 19.03.2026 | 18,49 | 18,60 | 17,55 | 17,96 | -2,66% | - |
| 18.03.2026 | 18,93 | 20,62 | 18,43 | 18,45 | -1,60% | - |
| 17.03.2026 | 18,44 | 20,62 | 18,38 | 18,75 | 0,97% | - |
| 16.03.2026 | 18,43 | 18,63 | 18,10 | 18,57 | 1,70% | 11.100,00 |
| 13.03.2026 | 18,47 | 18,67 | 18,21 | 18,26 | -1,14% | - |
| 12.03.2026 | 18,43 | 18,75 | 18,43 | 18,47 | -0,78% | - |
| 11.03.2026 | 18,64 | 18,85 | 18,49 | 18,62 | 0,13% | 2.750,00 |
| 10.03.2026 | 18,94 | 19,19 | 18,53 | 18,59 | -2,13% | 20.000,00 |
| 09.03.2026 | 18,39 | 20,99 | 17,99 | 19,00 | 2,29% | 42.020,00 |
| 06.03.2026 | 18,46 | 18,80 | 18,39 | 18,57 | 1,03% | 2.600,00 |
| 05.03.2026 | 18,66 | 18,85 | 18,21 | 18,38 | -2,26% | - |
| 04.03.2026 | 18,63 | 18,83 | 18,24 | 18,81 | 0,13% | - |
| 03.03.2026 | 19,36 | 19,37 | 18,39 | 18,78 | -3,91% | 23.550,00 |
| 02.03.2026 | 19,39 | 19,62 | 19,14 | 19,55 | -1,34% | 7.500,00 |
| 27.02.2026 | 19,71 | 19,89 | 19,53 | 19,81 | 0,66% | - |
| 26.02.2026 | 19,94 | 19,98 | 19,59 | 19,68 | -1,58% | - |
| 25.02.2026 | 20,39 | 20,43 | 19,97 | 20,00 | -2,03% | - |
| 24.02.2026 | 20,29 | 20,92 | 20,26 | 20,41 | 0,89% | - |
| 23.02.2026 | 20,26 | 20,74 | 20,17 | 20,23 | -0,64% | - |
| 20.02.2026 | 20,23 | 20,65 | 20,13 | 20,36 | 0,69% | - |
| 19.02.2026 | 19,98 | 20,65 | 19,79 | 20,22 | 1,30% | 2.280,00 |
| 18.02.2026 | 19,95 | 20,02 | 19,73 | 19,96 | 0,15% | - |
| 17.02.2026 | 19,91 | 20,11 | 19,72 | 19,93 | -0,28% | - |
| 16.02.2026 | 20,13 | 20,31 | 19,81 | 19,99 | -0,92% | 260,00 |
| 13.02.2026 | 19,75 | 20,43 | 19,75 | 20,17 | 2,54% | - |
| 12.02.2026 | 20,23 | 20,54 | 19,67 | 19,67 | -2,53% | - |
| 11.02.2026 | 20,19 | 20,43 | 19,91 | 20,18 | 0,10% | - |
| 10.02.2026 | 20,17 | 20,47 | 20,01 | 20,16 | -0,05% | - |
| 09.02.2026 | 19,96 | 20,39 | 19,93 | 20,17 | 0,25% | - |
| 06.02.2026 | 19,35 | 20,17 | 19,29 | 20,12 | 2,29% | 22.300,00 |
| 05.02.2026 | 19,19 | 20,42 | 19,01 | 19,67 | 2,74% | 11.600,00 |
| 04.02.2026 | 19,48 | 20,42 | 18,28 | 19,15 | -1,26% | 16.800,00 |
| 03.02.2026 | 18,84 | 19,48 | 18,33 | 19,39 | 3,77% | 5.700,00 |
| 02.02.2026 | 17,76 | 18,70 | 17,41 | 18,69 | 3,81% | 5.380,00 |
| 30.01.2026 | 19,66 | 21,50 | 17,87 | 18,00 | -17,51% | 17.631,00 |
| 29.01.2026 | 21,72 | 21,96 | 21,50 | 21,82 | 0,74% | - |
| 28.01.2026 | 21,58 | 21,90 | 21,43 | 21,66 | 0,28% | 1.100,00 |
| 27.01.2026 | 21,15 | 21,67 | 20,82 | 21,60 | 2,47% | 150,00 |
| 26.01.2026 | 21,35 | 21,43 | 20,96 | 21,08 | -1,31% | - |
| 23.01.2026 | 21,38 | 21,50 | 21,03 | 21,36 | -0,19% | 18.800,00 |
| 22.01.2026 | 20,93 | 21,50 | 20,85 | 21,40 | 2,39% | - |
| 21.01.2026 | 20,59 | 21,50 | 20,50 | 20,90 | 2,35% | 15.500,00 |
| 20.01.2026 | 20,48 | 20,59 | 20,15 | 20,42 | -1,26% | - |
| 19.01.2026 | 20,77 | 20,88 | 20,44 | 20,68 | -1,76% | 141,00 |
| 16.01.2026 | 21,61 | 21,63 | 20,93 | 21,05 | -2,37% | 1.689,00 |
| 15.01.2026 | 20,97 | 21,65 | 20,97 | 21,56 | 3,31% | 2.450,00 |
| 14.01.2026 | 21,25 | 21,26 | 20,71 | 20,87 | -1,70% | - |
| 13.01.2026 | 21,48 | 22,53 | 20,75 | 21,23 | -1,21% | - |
| 12.01.2026 | 21,23 | 22,45 | 21,00 | 21,49 | 2,04% | 24.250,00 |
| 09.01.2026 | 21,32 | 21,42 | 20,94 | 21,06 | -0,89% | 2.009,00 |
| 08.01.2026 | 21,73 | 21,93 | 20,42 | 21,25 | -2,34% | - |
| 07.01.2026 | 21,78 | 21,87 | 21,52 | 21,76 | 0,00% | - |