20,250€
-11,96%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,50 | 21,54 | 19,92 | 20,16 | -12,35% | 1.664.074,00 |
| 24.07.2025 | 23,50 | 23,50 | 22,80 | 23,00 | -0,61% | 675.405,00 |
| 23.07.2025 | 23,36 | 23,36 | 23,14 | 23,14 | 0,61% | 531.842,00 |
| 22.07.2025 | 23,10 | 23,12 | 22,72 | 23,00 | -0,95% | 523.302,00 |
| 21.07.2025 | 23,32 | 23,50 | 23,12 | 23,22 | -0,43% | 594.447,00 |
| 18.07.2025 | 23,50 | 23,78 | 23,32 | 23,32 | -0,09% | 349.473,00 |
| 17.07.2025 | 22,92 | 23,36 | 22,90 | 23,34 | 3,55% | 438.757,00 |
| 16.07.2025 | 22,92 | 23,10 | 22,54 | 22,54 | -1,74% | 510.136,00 |
| 15.07.2025 | 22,32 | 22,94 | 22,10 | 22,94 | 3,15% | 716.925,00 |
| 14.07.2025 | 22,32 | 22,48 | 22,24 | 22,24 | -1,24% | 444.501,00 |
| 11.07.2025 | 22,60 | 22,68 | 22,38 | 22,52 | -0,88% | 360.987,00 |
| 10.07.2025 | 22,32 | 22,72 | 22,28 | 22,72 | 1,88% | 519.209,00 |
| 09.07.2025 | 22,38 | 22,58 | 22,16 | 22,30 | -0,36% | 477.174,00 |
| 08.07.2025 | 22,18 | 22,64 | 21,74 | 22,38 | -1,06% | 782.039,00 |
| 07.07.2025 | 22,68 | 22,70 | 22,52 | 22,62 | 0,09% | 304.601,00 |
| 04.07.2025 | 22,74 | 22,88 | 22,36 | 22,60 | -1,22% | 314.741,00 |
| 03.07.2025 | 23,00 | 23,16 | 22,82 | 22,88 | -0,17% | 337.239,00 |
| 02.07.2025 | 22,72 | 22,92 | 22,20 | 22,92 | 1,24% | 505.935,00 |
| 01.07.2025 | 23,00 | 23,02 | 22,28 | 22,64 | -1,48% | 665.150,00 |
| 30.06.2025 | 23,20 | 23,22 | 22,76 | 22,98 | -0,95% | 611.215,00 |
| 27.06.2025 | 23,52 | 23,52 | 22,96 | 23,20 | 1,31% | 589.694,00 |
| 26.06.2025 | 21,96 | 22,90 | 21,86 | 22,90 | 4,85% | 662.230,00 |
| 25.06.2025 | 21,74 | 21,84 | 21,54 | 21,84 | 0,00% | 452.379,00 |
| 24.06.2025 | 21,86 | 22,06 | 21,64 | 21,84 | 1,96% | 586.063,00 |
| 23.06.2025 | 21,98 | 22,20 | 21,42 | 21,42 | -2,64% | 829.163,00 |
| 20.06.2025 | 22,54 | 22,62 | 21,74 | 22,00 | -1,79% | 17.312.381,00 |
| 19.06.2025 | 22,68 | 22,94 | 22,40 | 22,40 | -1,41% | 518.915,00 |
| 18.06.2025 | 22,58 | 22,83 | 22,54 | 22,72 | 0,35% | 658.300,00 |
| 17.06.2025 | 22,84 | 23,10 | 22,64 | 22,64 | -1,31% | 596.648,00 |
| 16.06.2025 | 22,60 | 23,04 | 22,54 | 22,94 | 1,96% | 939.426,00 |
| 13.06.2025 | 22,00 | 22,66 | 21,90 | 22,50 | 0,72% | 581.173,00 |
| 12.06.2025 | 22,20 | 22,48 | 21,96 | 22,34 | 0,00% | 692.834,00 |
| 11.06.2025 | 22,28 | 22,56 | 22,22 | 22,34 | 0,63% | 462.183,00 |
| 10.06.2025 | 21,82 | 22,28 | 21,80 | 22,20 | 1,74% | 457.621,00 |
| 09.06.2025 | 21,58 | 22,40 | 21,58 | 21,82 | 1,30% | 431.611,00 |
| 06.06.2025 | 21,70 | 21,76 | 21,54 | 21,54 | -0,83% | 412.607,00 |
| 05.06.2025 | 21,50 | 21,78 | 21,50 | 21,72 | 0,84% | 482.044,00 |
| 04.06.2025 | 21,80 | 21,80 | 21,50 | 21,54 | -0,74% | 355.595,00 |
| 03.06.2025 | 21,68 | 21,76 | 21,26 | 21,70 | 0,37% | 488.485,00 |
| 02.06.2025 | 21,46 | 21,79 | 21,22 | 21,62 | 0,37% | 501.124,00 |
| 30.05.2025 | 21,90 | 22,14 | 21,44 | 21,54 | -1,73% | 777.147,00 |
| 29.05.2025 | 22,44 | 22,58 | 21,92 | 21,92 | 0,74% | 446.125,00 |
| 28.05.2025 | 22,10 | 22,32 | 21,66 | 21,76 | -1,63% | 497.080,00 |
| 27.05.2025 | 22,04 | 22,50 | 22,02 | 22,12 | 0,55% | 598.822,00 |
| 26.05.2025 | 21,42 | 22,06 | 21,42 | 22,00 | 4,07% | 496.113,00 |
| 23.05.2025 | 21,34 | 21,62 | 20,76 | 21,14 | -1,03% | 808.584,00 |
| 22.05.2025 | 20,84 | 21,36 | 20,80 | 21,36 | 1,81% | 840.990,00 |
| 21.05.2025 | 21,00 | 21,20 | 20,82 | 20,98 | -0,47% | 374.418,00 |
| 20.05.2025 | 20,64 | 21,20 | 20,32 | 21,08 | 2,43% | 482.329,00 |
| 19.05.2025 | 20,46 | 20,70 | 20,36 | 20,58 | 0,39% | 398.354,00 |
| 16.05.2025 | 20,64 | 20,86 | 20,42 | 20,50 | -0,49% | 577.471,00 |
| 15.05.2025 | 20,40 | 20,60 | 20,34 | 20,60 | 0,19% | 459.696,00 |
| 14.05.2025 | 20,82 | 20,84 | 20,38 | 20,56 | -1,15% | 378.958,00 |
| 13.05.2025 | 20,48 | 20,80 | 20,42 | 20,80 | 1,66% | 627.917,00 |
| 12.05.2025 | 19,86 | 20,84 | 19,83 | 20,46 | 4,82% | 742.404,00 |
| 09.05.2025 | 19,41 | 19,62 | 19,40 | 19,52 | 1,04% | 394.474,00 |
| 08.05.2025 | 19,40 | 19,62 | 19,26 | 19,32 | 0,26% | 427.107,00 |
| 07.05.2025 | 19,14 | 19,48 | 19,07 | 19,27 | 1,42% | 635.835,00 |
| 06.05.2025 | 19,33 | 19,35 | 18,58 | 19,00 | -1,71% | 765.599,00 |
| 05.05.2025 | 18,94 | 19,53 | 18,90 | 19,33 | 1,95% | 483.037,00 |
| 02.05.2025 | 18,49 | 18,96 | 18,48 | 18,96 | 4,35% | 801.828,00 |
| 30.04.2025 | 18,01 | 18,28 | 17,80 | 18,17 | 1,34% | 1.012.022,00 |
| 29.04.2025 | 17,95 | 18,29 | 17,79 | 17,93 | -8,71% | 908.569,00 |
| 28.04.2025 | 19,34 | 19,91 | 19,32 | 19,64 | 1,97% | 732.571,00 |
| 25.04.2025 | 19,00 | 19,50 | 18,44 | 19,26 | 1,21% | 883.947,00 |
| 24.04.2025 | 18,81 | 19,09 | 18,62 | 19,03 | 0,74% | 679.545,00 |
| 23.04.2025 | 18,76 | 19,26 | 18,65 | 18,89 | 2,83% | 743.314,00 |
| 22.04.2025 | 18,35 | 18,45 | 17,95 | 18,37 | 0,16% | 422.181,00 |
| 17.04.2025 | 18,34 | 18,58 | 18,24 | 18,34 | -0,27% | 345.048,00 |
| 16.04.2025 | 18,13 | 18,41 | 18,00 | 18,39 | 0,66% | 460.308,00 |
| 15.04.2025 | 18,26 | 18,60 | 18,26 | 18,27 | 0,27% | 326.029,00 |
| 14.04.2025 | 18,24 | 18,42 | 18,12 | 18,22 | 2,94% | 393.572,00 |
| 11.04.2025 | 17,82 | 17,91 | 17,08 | 17,70 | 0,80% | 375.462,00 |
| 10.04.2025 | 19,02 | 19,16 | 17,52 | 17,56 | 0,86% | 546.693,00 |
| 09.04.2025 | 17,20 | 17,72 | 17,04 | 17,41 | -2,90% | 535.548,00 |
| 08.04.2025 | 18,23 | 18,25 | 17,73 | 17,93 | 2,69% | 470.441,00 |
| 07.04.2025 | 16,22 | 17,84 | 16,15 | 17,46 | 0,11% | 987.561,00 |
| 04.04.2025 | 17,44 | 18,25 | 16,80 | 17,44 | -4,18% | 1.165.429,00 |
| 03.04.2025 | 19,11 | 19,42 | 18,19 | 18,20 | -7,52% | 708.312,00 |
| 02.04.2025 | 19,71 | 19,91 | 19,40 | 19,68 | -0,86% | 341.889,00 |
| 01.04.2025 | 19,98 | 20,06 | 19,60 | 19,85 | -0,45% | 311.891,00 |
| 31.03.2025 | 20,10 | 20,20 | 19,62 | 19,94 | -2,35% | 616.582,00 |
| 28.03.2025 | 20,56 | 20,86 | 20,40 | 20,42 | -1,26% | 399.982,00 |
| 27.03.2025 | 20,66 | 21,08 | 20,56 | 20,68 | -1,52% | 573.650,00 |
| 26.03.2025 | 21,20 | 21,42 | 21,00 | 21,00 | -0,28% | 304.245,00 |
| 25.03.2025 | 21,00 | 21,34 | 20,98 | 21,06 | 0,19% | 269.795,00 |
| 24.03.2025 | 21,18 | 21,30 | 20,94 | 21,02 | 0,38% | 238.809,00 |
| 21.03.2025 | 20,86 | 21,08 | 20,64 | 20,94 | -0,57% | 760.053,00 |
| 20.03.2025 | 21,40 | 21,50 | 20,94 | 21,06 | -1,77% | 472.793,00 |
| 19.03.2025 | 21,08 | 21,46 | 21,04 | 21,44 | 0,85% | 381.171,00 |
| 18.03.2025 | 21,14 | 21,34 | 21,04 | 21,26 | 1,05% | 250.543,00 |
| 17.03.2025 | 20,86 | 21,12 | 20,74 | 21,04 | 1,25% | 274.336,00 |
| 14.03.2025 | 20,22 | 21,10 | 20,16 | 20,78 | 2,77% | 370.037,00 |
| 13.03.2025 | 20,52 | 20,82 | 19,99 | 20,22 | -3,62% | 563.006,00 |
| 12.03.2025 | 21,04 | 21,32 | 20,84 | 20,98 | 0,67% | 281.844,00 |
| 11.03.2025 | 20,86 | 21,08 | 20,70 | 20,84 | 0,58% | 424.464,00 |
| 10.03.2025 | 21,02 | 21,02 | 20,30 | 20,72 | -0,77% | 475.056,00 |
| 07.03.2025 | 21,00 | 21,06 | 20,74 | 20,88 | -0,57% | 372.485,00 |
| 06.03.2025 | 20,36 | 21,10 | 20,32 | 21,00 | 4,79% | 517.773,00 |
| 05.03.2025 | 19,74 | 20,42 | 19,65 | 20,04 | 4,05% | 574.693,00 |