20,800€
0,19%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,58 | 20,86 | 20,44 | 20,84 | 0,39% | 835.274,00 |
| 19.12.2024 | 21,06 | 21,08 | 20,68 | 20,76 | -2,54% | 396.436,00 |
| 18.12.2024 | 21,16 | 21,48 | 20,98 | 21,30 | 0,47% | 330.887,00 |
| 17.12.2024 | 21,40 | 21,64 | 21,20 | 21,20 | -1,30% | 441.531,00 |
| 16.12.2024 | 21,60 | 21,62 | 21,22 | 21,48 | -0,65% | 326.819,00 |
| 13.12.2024 | 21,48 | 21,66 | 21,30 | 21,62 | 0,65% | 303.303,00 |
| 12.12.2024 | 21,80 | 21,86 | 21,48 | 21,48 | -1,38% | 378.829,00 |
| 11.12.2024 | 21,32 | 21,80 | 21,18 | 21,78 | 1,59% | 267.430,00 |
| 10.12.2024 | 21,38 | 21,72 | 21,24 | 21,44 | 0,19% | 502.050,00 |
| 09.12.2024 | 20,68 | 21,40 | 20,66 | 21,40 | -0,93% | 523.251,00 |
| 06.12.2024 | 20,78 | 21,60 | 20,76 | 21,60 | 3,55% | 438.495,00 |
| 05.12.2024 | 20,60 | 21,24 | 20,38 | 20,86 | 1,36% | 676.570,00 |
| 04.12.2024 | 20,42 | 20,70 | 20,06 | 20,58 | -4,37% | 1.056.342,00 |
| 03.12.2024 | 21,86 | 22,00 | 21,42 | 21,52 | -1,28% | 461.111,00 |
| 02.12.2024 | 21,16 | 21,80 | 21,04 | 21,80 | 2,93% | 472.879,00 |
| 29.11.2024 | 21,00 | 21,26 | 21,00 | 21,18 | 0,86% | 325.949,00 |
| 28.11.2024 | 20,90 | 21,02 | 20,80 | 21,00 | 0,86% | 164.997,00 |
| 27.11.2024 | 20,98 | 21,20 | 20,74 | 20,82 | -0,86% | 314.415,00 |
| 26.11.2024 | 21,68 | 21,68 | 20,92 | 21,00 | -3,93% | 342.323,00 |
| 25.11.2024 | 21,86 | 22,02 | 21,80 | 21,86 | 0,55% | 689.081,00 |
| 22.11.2024 | 21,52 | 21,76 | 21,14 | 21,74 | 1,35% | 218.401,00 |
| 21.11.2024 | 21,83 | 21,83 | 21,00 | 21,45 | -1,42% | - |
| 20.11.2024 | 22,44 | 22,44 | 21,76 | 21,76 | -2,68% | 285.598,00 |
| 19.11.2024 | 22,30 | 22,38 | 21,90 | 22,36 | 0,27% | 313.716,00 |
| 18.11.2024 | 22,16 | 22,54 | 22,12 | 22,30 | 0,90% | 402.993,00 |
| 15.11.2024 | 21,50 | 22,26 | 21,50 | 22,10 | 1,75% | 476.041,00 |
| 14.11.2024 | 20,98 | 21,84 | 20,92 | 21,72 | 3,72% | 516.698,00 |
| 13.11.2024 | 21,20 | 21,32 | 20,76 | 20,94 | -1,60% | 304.839,00 |
| 12.11.2024 | 21,82 | 21,82 | 21,18 | 21,28 | -3,54% | 341.951,00 |
| 11.11.2024 | 21,86 | 22,16 | 21,70 | 22,06 | 1,75% | 288.892,00 |
| 08.11.2024 | 22,06 | 22,20 | 21,58 | 21,68 | -1,63% | 335.757,00 |
| 07.11.2024 | 21,88 | 22,34 | 21,88 | 22,04 | 0,92% | 342.961,00 |
| 06.11.2024 | 22,60 | 22,66 | 21,66 | 21,84 | -2,67% | 570.006,00 |
| 05.11.2024 | 22,66 | 22,78 | 22,44 | 22,44 | -1,06% | 217.190,00 |
| 04.11.2024 | 22,54 | 22,92 | 22,40 | 22,68 | 0,27% | 289.725,00 |
| 01.11.2024 | 22,66 | 22,76 | 22,54 | 22,62 | 0,44% | 175.376,00 |
| 31.10.2024 | 22,80 | 22,96 | 22,48 | 22,52 | -1,83% | 295.188,00 |
| 30.10.2024 | 23,16 | 23,34 | 22,84 | 22,94 | -1,04% | 496.017,00 |
| 29.10.2024 | 22,84 | 23,34 | 22,84 | 23,18 | 0,70% | 439.179,00 |
| 28.10.2024 | 23,92 | 24,10 | 22,90 | 23,02 | -4,80% | 472.436,00 |
| 25.10.2024 | 23,52 | 24,52 | 23,10 | 24,18 | 10,01% | 1.208.050,00 |
| 24.10.2024 | 21,70 | 22,36 | 21,70 | 21,98 | 1,29% | 413.123,00 |
| 23.10.2024 | 22,22 | 22,48 | 21,68 | 21,70 | -2,60% | 369.331,00 |
| 22.10.2024 | 22,04 | 22,40 | 22,04 | 22,28 | 1,00% | 284.755,00 |
| 21.10.2024 | 22,16 | 22,44 | 22,02 | 22,06 | -1,52% | 233.246,00 |
| 18.10.2024 | 22,16 | 22,62 | 22,12 | 22,40 | 1,08% | 255.165,00 |
| 17.10.2024 | 22,26 | 22,46 | 22,04 | 22,16 | -0,09% | 276.668,00 |
| 16.10.2024 | 21,92 | 22,42 | 21,86 | 22,18 | -0,45% | 257.727,00 |
| 15.10.2024 | 22,46 | 22,51 | 22,20 | 22,28 | -0,54% | - |
| 14.10.2024 | 22,40 | 22,60 | 22,26 | 22,40 | 0,36% | 365.440,00 |
| 11.10.2024 | 22,18 | 22,42 | 22,12 | 22,32 | 0,81% | 269.550,00 |
| 10.10.2024 | 22,22 | 22,26 | 21,98 | 22,14 | -0,45% | 263.363,00 |
| 09.10.2024 | 21,76 | 22,28 | 21,70 | 22,24 | 0,91% | 206.746,00 |
| 08.10.2024 | 22,22 | 22,26 | 21,84 | 22,04 | -1,96% | 232.137,00 |
| 07.10.2024 | 22,70 | 22,70 | 22,18 | 22,48 | -0,35% | 315.363,00 |
| 04.10.2024 | 22,06 | 22,66 | 22,06 | 22,56 | 2,27% | 513.200,00 |
| 03.10.2024 | 21,44 | 22,06 | 21,28 | 22,06 | 2,70% | 560.228,00 |
| 02.10.2024 | 21,44 | 21,64 | 21,26 | 21,48 | -0,19% | 394.770,00 |
| 01.10.2024 | 21,22 | 21,76 | 21,20 | 21,52 | 1,70% | 619.999,00 |
| 30.09.2024 | 21,56 | 21,60 | 21,14 | 21,16 | -1,86% | 489.323,00 |
| 27.09.2024 | 21,28 | 21,72 | 21,20 | 21,56 | 1,89% | 699.172,00 |
| 26.09.2024 | 20,92 | 21,30 | 20,92 | 21,16 | 2,52% | 754.900,00 |
| 25.09.2024 | 20,40 | 20,64 | 20,20 | 20,64 | 0,49% | 695.319,00 |
| 24.09.2024 | 20,80 | 21,12 | 20,46 | 20,54 | 0,20% | 409.118,00 |
| 23.09.2024 | 20,58 | 20,70 | 20,42 | 20,50 | -0,19% | 450.290,00 |
| 20.09.2024 | 21,30 | 21,30 | 20,54 | 20,54 | -3,93% | 3.312.167,00 |
| 19.09.2024 | 21,36 | 21,64 | 21,30 | 21,38 | 1,42% | 342.874,00 |
| 18.09.2024 | 21,32 | 21,40 | 21,08 | 21,08 | -1,40% | 303.162,00 |
| 17.09.2024 | 21,00 | 21,48 | 20,92 | 21,38 | 2,10% | 203.100,00 |
| 16.09.2024 | 20,80 | 21,10 | 20,74 | 20,94 | 0,48% | 237.101,00 |
| 13.09.2024 | 20,50 | 20,96 | 20,48 | 20,84 | 1,96% | 304.634,00 |
| 12.09.2024 | 20,58 | 20,62 | 20,14 | 20,44 | 0,89% | 338.656,00 |
| 11.09.2024 | 20,26 | 20,66 | 20,04 | 20,26 | 0,70% | 345.822,00 |
| 10.09.2024 | 20,42 | 20,60 | 20,10 | 20,12 | -1,85% | 256.169,00 |
| 09.09.2024 | 20,52 | 20,62 | 20,16 | 20,50 | 0,20% | 167.186,00 |
| 06.09.2024 | 21,14 | 21,14 | 20,42 | 20,46 | -3,31% | 291.656,00 |
| 05.09.2024 | 21,06 | 21,64 | 20,98 | 21,16 | 0,09% | 278.897,00 |
| 04.09.2024 | 20,92 | 21,22 | 20,90 | 21,14 | -0,66% | 194.366,00 |
| 03.09.2024 | 21,90 | 21,96 | 21,14 | 21,28 | -2,83% | 134.337,00 |
| 02.09.2024 | 21,88 | 22,14 | 21,50 | 21,90 | -1,53% | 221.046,00 |
| 30.08.2024 | 21,90 | 22,24 | 21,82 | 22,24 | 1,37% | 391.253,00 |
| 29.08.2024 | 21,80 | 22,00 | 21,70 | 21,94 | 0,27% | 183.441,00 |
| 28.08.2024 | 21,78 | 21,88 | 21,72 | 21,88 | 0,37% | 136.588,00 |
| 27.08.2024 | 21,80 | 21,90 | 21,76 | 21,80 | 0,28% | 110.696,00 |
| 26.08.2024 | 21,64 | 21,82 | 21,64 | 21,74 | 0,09% | 65.027,00 |
| 23.08.2024 | 21,32 | 21,78 | 21,28 | 21,72 | 1,88% | 142.207,00 |
| 22.08.2024 | 21,46 | 21,64 | 21,32 | 21,32 | -0,19% | 140.029,00 |
| 21.08.2024 | 21,22 | 21,46 | 21,20 | 21,36 | 0,85% | 225.712,00 |
| 20.08.2024 | 21,68 | 21,68 | 21,18 | 21,18 | -2,40% | 185.416,00 |
| 19.08.2024 | 21,38 | 21,70 | 21,38 | 21,70 | 1,21% | 157.661,00 |
| 16.08.2024 | 21,50 | 21,52 | 21,30 | 21,44 | -0,28% | 265.260,00 |
| 15.08.2024 | 21,10 | 21,54 | 21,04 | 21,50 | 1,90% | 166.896,00 |
| 14.08.2024 | 20,88 | 21,10 | 20,78 | 21,10 | 1,44% | 205.470,00 |
| 13.08.2024 | 20,98 | 21,02 | 20,64 | 20,80 | -0,76% | 278.602,00 |
| 12.08.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,47% | 152.152,00 |
| 09.08.2024 | 21,36 | 21,42 | 21,00 | 21,06 | -1,22% | 182.523,00 |
| 08.08.2024 | 21,46 | 21,46 | 21,02 | 21,32 | -0,93% | 177.043,00 |
| 07.08.2024 | 20,90 | 21,70 | 20,90 | 21,52 | 3,66% | 297.710,00 |
| 06.08.2024 | 21,54 | 21,56 | 20,62 | 20,76 | -2,72% | 298.396,00 |
| 05.08.2024 | 20,86 | 21,38 | 20,50 | 21,34 | -0,65% | 494.560,00 |