18,670€
-1,43%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,76 | 18,76 | 18,39 | 18,48 | -2,43% | - |
| 01.04.2026 | 18,68 | 18,94 | 18,49 | 18,94 | 4,87% | 771.972,00 |
| 31.03.2026 | 18,09 | 18,34 | 17,82 | 18,06 | 0,28% | 582.901,00 |
| 30.03.2026 | 18,18 | 18,35 | 18,01 | 18,01 | -1,37% | 747.240,00 |
| 27.03.2026 | 18,33 | 18,33 | 17,87 | 18,26 | 0,00% | 402.590,00 |
| 26.03.2026 | 18,30 | 18,47 | 18,09 | 18,26 | -0,65% | 486.145,00 |
| 25.03.2026 | 18,10 | 18,49 | 18,08 | 18,38 | 2,34% | 395.187,00 |
| 24.03.2026 | 17,86 | 18,04 | 17,70 | 17,96 | 0,67% | 414.870,00 |
| 23.03.2026 | 17,38 | 18,06 | 17,01 | 17,84 | 1,42% | 830.295,00 |
| 20.03.2026 | 17,82 | 18,08 | 17,54 | 17,59 | -0,17% | 14.451.355,00 |
| 19.03.2026 | 18,62 | 18,65 | 17,54 | 17,62 | -5,98% | 971.231,00 |
| 18.03.2026 | 18,83 | 18,99 | 18,61 | 18,74 | 0,32% | 1.162.778,00 |
| 17.03.2026 | 18,50 | 18,68 | 18,39 | 18,68 | 0,76% | 484.032,00 |
| 16.03.2026 | 18,50 | 18,57 | 18,10 | 18,54 | 1,04% | 435.365,00 |
| 13.03.2026 | 18,33 | 18,67 | 18,21 | 18,35 | -0,65% | 663.267,00 |
| 12.03.2026 | 18,55 | 18,76 | 18,47 | 18,47 | -0,75% | 574.757,00 |
| 11.03.2026 | 18,64 | 18,84 | 18,54 | 18,61 | -0,48% | 741.189,00 |
| 10.03.2026 | 19,00 | 19,20 | 18,70 | 18,70 | 0,81% | 685.812,00 |
| 09.03.2026 | 18,18 | 18,93 | 17,95 | 18,55 | 0,27% | 696.900,00 |
| 06.03.2026 | 18,66 | 18,81 | 18,39 | 18,50 | 0,60% | 672.021,00 |
| 05.03.2026 | 18,70 | 18,86 | 18,27 | 18,39 | -1,82% | 529.395,00 |
| 04.03.2026 | 18,48 | 18,83 | 18,24 | 18,73 | 1,02% | 526.214,00 |
| 03.03.2026 | 19,23 | 19,29 | 18,38 | 18,54 | -4,53% | 820.271,00 |
| 02.03.2026 | 19,48 | 19,50 | 19,12 | 19,42 | -1,52% | 507.937,00 |
| 27.02.2026 | 19,75 | 19,89 | 19,54 | 19,72 | 0,20% | 1.033.369,00 |
| 26.02.2026 | 19,94 | 19,99 | 19,59 | 19,68 | -1,80% | 555.548,00 |
| 25.02.2026 | 20,48 | 20,48 | 19,99 | 20,04 | -1,18% | 500.338,00 |
| 24.02.2026 | 20,46 | 20,90 | 20,28 | 20,28 | 0,00% | 596.276,00 |
| 23.02.2026 | 20,28 | 20,74 | 20,18 | 20,28 | 0,00% | 473.142,00 |
| 20.02.2026 | 20,48 | 20,64 | 20,12 | 20,28 | 0,40% | 886.391,00 |
| 19.02.2026 | 20,02 | 20,64 | 19,80 | 20,20 | 1,05% | 831.160,00 |
| 18.02.2026 | 19,92 | 20,02 | 19,73 | 19,99 | 0,50% | 511.784,00 |
| 17.02.2026 | 19,89 | 20,10 | 19,73 | 19,89 | 0,00% | 448.467,00 |
| 16.02.2026 | 20,16 | 20,18 | 19,80 | 19,89 | -1,34% | 460.083,00 |
| 13.02.2026 | 20,00 | 20,42 | 19,88 | 20,16 | 1,46% | 898.088,00 |
| 12.02.2026 | 20,34 | 20,54 | 19,76 | 19,87 | -1,34% | 613.376,00 |
| 11.02.2026 | 20,38 | 20,42 | 19,91 | 20,14 | -0,59% | 465.720,00 |
| 10.02.2026 | 20,20 | 20,46 | 20,00 | 20,26 | 0,80% | 546.322,00 |
| 09.02.2026 | 20,10 | 20,36 | 19,92 | 20,10 | 0,20% | 585.118,00 |
| 06.02.2026 | 19,38 | 20,18 | 19,31 | 20,06 | 1,62% | 638.227,00 |
| 05.02.2026 | 19,11 | 19,80 | 19,00 | 19,74 | 3,24% | 778.323,00 |
| 04.02.2026 | 19,25 | 19,77 | 18,92 | 19,12 | -1,44% | 940.704,00 |
| 03.02.2026 | 18,78 | 19,48 | 18,33 | 19,40 | 3,80% | 1.108.709,00 |
| 02.02.2026 | 17,33 | 18,69 | 17,30 | 18,69 | 4,36% | 1.400.395,00 |
| 30.01.2026 | 19,25 | 19,85 | 17,86 | 17,91 | -17,16% | 3.979.153,00 |
| 29.01.2026 | 21,78 | 21,96 | 21,48 | 21,62 | -0,09% | 501.498,00 |
| 28.01.2026 | 21,50 | 21,90 | 21,44 | 21,64 | 0,84% | 403.361,00 |
| 27.01.2026 | 21,12 | 21,48 | 20,82 | 21,46 | 2,39% | 479.522,00 |
| 26.01.2026 | 21,36 | 21,42 | 20,96 | 20,96 | -1,96% | 370.656,00 |
| 23.01.2026 | 21,30 | 21,38 | 21,02 | 21,38 | 0,28% | 298.558,00 |
| 22.01.2026 | 21,02 | 21,42 | 21,00 | 21,32 | 2,60% | 458.633,00 |
| 21.01.2026 | 20,60 | 20,94 | 20,50 | 20,78 | 1,27% | 248.879,00 |
| 20.01.2026 | 20,32 | 20,60 | 20,16 | 20,52 | 0,49% | 292.685,00 |
| 19.01.2026 | 20,80 | 20,86 | 20,42 | 20,42 | -2,85% | 460.590,00 |
| 16.01.2026 | 21,62 | 21,62 | 20,92 | 21,02 | -2,05% | 692.697,00 |
| 15.01.2026 | 20,96 | 21,68 | 20,94 | 21,46 | 3,57% | 643.993,00 |
| 14.01.2026 | 21,16 | 21,16 | 20,72 | 20,72 | -2,17% | 507.030,00 |
| 13.01.2026 | 21,34 | 21,34 | 20,76 | 21,18 | -0,47% | 305.583,00 |
| 12.01.2026 | 21,08 | 21,30 | 21,00 | 21,28 | 1,24% | 364.714,00 |
| 09.01.2026 | 21,20 | 21,42 | 20,94 | 21,02 | -0,66% | 619.944,00 |
| 08.01.2026 | 21,74 | 21,96 | 21,12 | 21,16 | -3,11% | 510.823,00 |
| 07.01.2026 | 21,78 | 21,86 | 21,52 | 21,84 | 0,37% | 338.983,00 |
| 06.01.2026 | 22,10 | 22,10 | 21,54 | 21,76 | -0,55% | 380.832,00 |
| 05.01.2026 | 21,80 | 21,92 | 21,58 | 21,88 | 1,20% | 341.183,00 |
| 02.01.2026 | 20,94 | 21,64 | 20,92 | 21,62 | 3,15% | 441.641,00 |
| 31.12.2025 | 21,00 | 21,08 | 20,84 | 20,96 | -0,57% | 130.378,00 |
| 30.12.2025 | 20,92 | 21,18 | 20,92 | 21,08 | 0,76% | 300.295,00 |
| 29.12.2025 | 20,66 | 21,12 | 20,66 | 20,92 | 0,97% | 502.897,00 |
| 24.12.2025 | 20,56 | 20,72 | 20,56 | 20,72 | 0,48% | 104.728,00 |
| 23.12.2025 | 20,36 | 20,68 | 20,30 | 20,62 | 0,39% | 294.414,00 |
| 22.12.2025 | 20,40 | 20,54 | 20,16 | 20,54 | 0,98% | 245.038,00 |
| 19.12.2025 | 20,10 | 20,44 | 20,10 | 20,34 | 0,69% | 815.198,00 |
| 18.12.2025 | 20,00 | 20,30 | 20,00 | 20,20 | 0,70% | 531.177,00 |
| 17.12.2025 | 20,28 | 20,42 | 20,06 | 20,06 | -1,18% | 450.140,00 |
| 16.12.2025 | 20,50 | 20,50 | 20,16 | 20,30 | -0,20% | 463.519,00 |
| 15.12.2025 | 20,32 | 20,52 | 20,24 | 20,34 | 0,10% | 544.148,00 |
| 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 |