20,360€
0,89%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,30 | 20,54 | 20,22 | 20,32 | 0,69% | 667.314,00 |
| 11.12.2025 | 19,57 | 20,30 | 19,45 | 20,18 | 3,06% | 775.750,00 |
| 10.12.2025 | 19,81 | 19,85 | 19,53 | 19,58 | -0,96% | 301.674,00 |
| 09.12.2025 | 19,96 | 19,99 | 19,77 | 19,77 | -0,65% | 575.839,00 |
| 08.12.2025 | 19,57 | 20,02 | 19,45 | 19,90 | -0,80% | 663.630,00 |
| 05.12.2025 | 20,14 | 20,40 | 19,97 | 20,06 | 0,30% | 374.206,00 |
| 04.12.2025 | 19,86 | 20,02 | 19,80 | 20,00 | 1,47% | 459.278,00 |
| 03.12.2025 | 20,20 | 20,20 | 19,44 | 19,71 | -1,20% | 517.646,00 |
| 02.12.2025 | 20,18 | 20,28 | 19,61 | 19,95 | -1,43% | 382.993,00 |
| 01.12.2025 | 20,36 | 20,36 | 20,14 | 20,24 | -0,49% | 390.038,00 |
| 28.11.2025 | 20,34 | 20,44 | 20,30 | 20,34 | 0,00% | 352.498,00 |
| 27.11.2025 | 19,97 | 20,44 | 19,97 | 20,34 | 1,40% | 332.761,00 |
| 26.11.2025 | 19,90 | 20,12 | 19,78 | 20,06 | 1,21% | 347.491,00 |
| 25.11.2025 | 19,71 | 19,88 | 19,57 | 19,82 | 0,66% | 443.554,00 |
| 24.11.2025 | 19,62 | 19,81 | 19,52 | 19,69 | 1,13% | 513.214,00 |
| 21.11.2025 | 19,65 | 19,76 | 19,29 | 19,47 | -2,16% | 436.678,00 |
| 20.11.2025 | 20,00 | 20,12 | 19,51 | 19,90 | 0,30% | 481.103,00 |
| 19.11.2025 | 19,72 | 19,96 | 19,56 | 19,84 | 0,05% | 416.007,00 |
| 18.11.2025 | 19,81 | 19,95 | 19,68 | 19,83 | -1,44% | 554.258,00 |
| 17.11.2025 | 20,12 | 20,22 | 19,95 | 20,12 | -0,40% | 464.440,00 |
| 14.11.2025 | 20,20 | 20,28 | 19,79 | 20,20 | -0,39% | 534.348,00 |
| 13.11.2025 | 20,40 | 20,54 | 20,24 | 20,28 | -0,49% | 454.735,00 |
| 12.11.2025 | 20,36 | 20,60 | 20,30 | 20,38 | 0,10% | 718.015,00 |
| 11.11.2025 | 20,14 | 20,46 | 20,04 | 20,36 | 1,19% | 370.482,00 |
| 10.11.2025 | 20,32 | 20,36 | 20,08 | 20,12 | 0,40% | 411.249,00 |
| 07.11.2025 | 20,12 | 20,36 | 19,94 | 20,04 | -0,20% | 609.153,00 |
| 06.11.2025 | 19,90 | 20,26 | 19,88 | 20,08 | 0,40% | 465.053,00 |
| 05.11.2025 | 20,18 | 20,34 | 20,00 | 20,00 | -1,67% | 630.017,00 |
| 04.11.2025 | 20,52 | 20,52 | 20,26 | 20,34 | -1,55% | 444.013,00 |
| 03.11.2025 | 20,78 | 20,86 | 20,52 | 20,66 | -0,58% | 363.220,00 |
| 31.10.2025 | 20,92 | 21,18 | 20,58 | 20,78 | -0,86% | 472.364,00 |
| 30.10.2025 | 21,32 | 21,46 | 20,90 | 20,96 | -2,06% | 552.335,00 |
| 29.10.2025 | 21,00 | 21,54 | 21,00 | 21,40 | 1,52% | 562.339,00 |
| 28.10.2025 | 20,50 | 21,08 | 20,24 | 21,08 | 1,74% | 622.744,00 |
| 27.10.2025 | 21,12 | 21,46 | 20,72 | 20,72 | -1,80% | 859.607,00 |
| 24.10.2025 | 21,30 | 22,94 | 21,02 | 21,10 | -9,44% | 1.817.570,00 |
| 23.10.2025 | 23,14 | 23,38 | 23,10 | 23,30 | 1,04% | 522.626,00 |
| 22.10.2025 | 22,90 | 23,26 | 22,90 | 23,06 | 0,26% | 318.564,00 |
| 21.10.2025 | 23,06 | 23,06 | 22,72 | 23,00 | 0,00% | 343.150,00 |
| 20.10.2025 | 22,66 | 23,08 | 22,58 | 23,00 | 1,32% | 361.617,00 |
| 17.10.2025 | 22,62 | 22,84 | 22,38 | 22,70 | -1,56% | 384.920,00 |
| 16.10.2025 | 23,00 | 23,06 | 22,70 | 23,06 | 0,44% | 499.412,00 |
| 15.10.2025 | 23,30 | 23,44 | 22,94 | 22,96 | -0,61% | 358.667,00 |
| 14.10.2025 | 23,08 | 23,28 | 22,82 | 23,10 | -1,03% | 470.871,00 |
| 13.10.2025 | 23,34 | 23,40 | 23,08 | 23,34 | 0,52% | 305.372,00 |
| 10.10.2025 | 23,40 | 23,66 | 23,18 | 23,22 | -1,11% | 382.699,00 |
| 09.10.2025 | 23,74 | 23,84 | 23,42 | 23,48 | -0,76% | 336.589,00 |
| 08.10.2025 | 23,30 | 23,70 | 23,14 | 23,66 | 1,72% | 577.445,00 |
| 07.10.2025 | 22,70 | 23,56 | 22,70 | 23,26 | 2,74% | 521.114,00 |
| 06.10.2025 | 22,84 | 22,84 | 22,30 | 22,64 | -0,18% | 534.374,00 |
| 03.10.2025 | 23,00 | 23,14 | 22,54 | 22,68 | -1,22% | 423.491,00 |
| 02.10.2025 | 22,44 | 22,96 | 22,38 | 22,96 | 3,42% | 605.909,00 |
| 01.10.2025 | 22,20 | 22,42 | 21,44 | 22,20 | -0,45% | 691.600,00 |
| 30.09.2025 | 22,78 | 22,80 | 22,12 | 22,30 | -2,11% | 609.057,00 |
| 29.09.2025 | 23,04 | 23,10 | 22,70 | 22,78 | -0,35% | 279.142,00 |
| 26.09.2025 | 22,74 | 23,02 | 22,74 | 22,86 | 0,44% | 284.611,00 |
| 25.09.2025 | 22,74 | 22,92 | 22,50 | 22,76 | -0,35% | 428.252,00 |
| 24.09.2025 | 23,08 | 23,12 | 22,64 | 22,84 | -1,38% | 399.730,00 |
| 23.09.2025 | 22,94 | 23,62 | 22,90 | 23,16 | 1,05% | 402.665,00 |
| 22.09.2025 | 22,94 | 23,10 | 22,76 | 22,92 | 0,00% | 320.859,00 |
| 19.09.2025 | 23,18 | 23,20 | 22,80 | 22,92 | -1,21% | 708.294,00 |
| 18.09.2025 | 22,80 | 23,28 | 22,74 | 23,20 | 1,49% | 299.570,00 |
| 17.09.2025 | 22,70 | 22,90 | 22,46 | 22,86 | 0,70% | 347.157,00 |
| 16.09.2025 | 22,56 | 22,82 | 22,54 | 22,70 | 0,71% | 573.719,00 |
| 15.09.2025 | 22,48 | 22,70 | 22,36 | 22,54 | 0,71% | 271.015,00 |
| 12.09.2025 | 22,30 | 22,64 | 22,26 | 22,38 | 0,72% | 410.316,00 |
| 11.09.2025 | 23,00 | 23,18 | 22,22 | 22,22 | -3,64% | 661.373,00 |
| 10.09.2025 | 23,16 | 23,24 | 23,04 | 23,06 | 0,09% | 343.515,00 |
| 09.09.2025 | 22,96 | 23,16 | 22,92 | 23,04 | 0,52% | 311.886,00 |
| 08.09.2025 | 22,84 | 23,04 | 22,74 | 22,92 | 0,79% | 327.651,00 |
| 05.09.2025 | 22,50 | 23,04 | 22,50 | 22,74 | 1,61% | 314.946,00 |
| 04.09.2025 | 22,20 | 22,58 | 22,20 | 22,38 | 0,99% | 396.620,00 |
| 03.09.2025 | 22,42 | 22,50 | 22,14 | 22,16 | -0,27% | 387.085,00 |
| 02.09.2025 | 22,68 | 22,76 | 22,08 | 22,22 | -1,86% | 527.718,00 |
| 01.09.2025 | 22,56 | 22,78 | 22,54 | 22,64 | 0,35% | 290.189,00 |
| 29.08.2025 | 22,66 | 22,80 | 22,44 | 22,56 | -0,27% | 327.800,00 |
| 28.08.2025 | 22,74 | 22,92 | 22,56 | 22,62 | -0,53% | 400.375,00 |
| 27.08.2025 | 23,20 | 23,36 | 22,62 | 22,74 | -1,98% | 444.381,00 |
| 26.08.2025 | 23,16 | 23,36 | 23,02 | 23,20 | -0,51% | 475.303,00 |
| 25.08.2025 | 23,20 | 23,48 | 23,14 | 23,32 | 0,43% | 223.657,00 |
| 22.08.2025 | 22,60 | 23,38 | 22,60 | 23,22 | 2,47% | 341.633,00 |
| 21.08.2025 | 22,72 | 22,90 | 22,64 | 22,66 | -0,26% | 347.158,00 |
| 20.08.2025 | 22,72 | 22,90 | 22,60 | 22,72 | -0,35% | 261.541,00 |
| 19.08.2025 | 22,60 | 22,92 | 22,46 | 22,80 | 1,15% | 391.845,00 |
| 18.08.2025 | 22,68 | 22,74 | 22,42 | 22,54 | -0,62% | 301.537,00 |
| 15.08.2025 | 22,76 | 22,88 | 22,66 | 22,68 | 0,09% | 314.903,00 |
| 14.08.2025 | 22,32 | 22,70 | 22,32 | 22,66 | 1,71% | 354.601,00 |
| 13.08.2025 | 22,50 | 22,54 | 22,28 | 22,28 | -0,71% | 268.804,00 |
| 12.08.2025 | 22,22 | 22,52 | 22,12 | 22,44 | 1,63% | 257.259,00 |
| 11.08.2025 | 22,10 | 22,32 | 22,02 | 22,08 | 0,09% | 443.765,00 |
| 08.08.2025 | 21,76 | 22,18 | 21,72 | 22,06 | 1,75% | 554.778,00 |
| 07.08.2025 | 21,54 | 21,94 | 21,38 | 21,68 | 1,40% | 526.194,00 |
| 06.08.2025 | 21,50 | 21,60 | 21,38 | 21,38 | 0,09% | 410.142,00 |
| 05.08.2025 | 21,18 | 21,42 | 21,12 | 21,36 | 1,62% | 359.668,00 |
| 04.08.2025 | 20,96 | 21,14 | 20,90 | 21,02 | 0,86% | 380.509,00 |
| 01.08.2025 | 20,96 | 21,16 | 20,68 | 20,84 | -1,23% | 724.064,00 |
| 31.07.2025 | 21,58 | 21,66 | 21,02 | 21,10 | -2,04% | 909.248,00 |
| 30.07.2025 | 21,18 | 21,92 | 21,16 | 21,54 | 2,47% | 663.285,00 |
| 29.07.2025 | 20,60 | 21,12 | 20,50 | 21,02 | 2,24% | 745.686,00 |
| 28.07.2025 | 20,50 | 20,94 | 20,28 | 20,56 | 1,98% | 887.281,00 |