Signify N.V.
[WKN: A2AJ7T | ISIN: NL0011821392]
Aktienkurse
23,000€ 0,35%
Echtzeit-Aktienkurs Signify N.V.
Bid: Ask:

Aktienkurse zur Signify N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.07.2025 22,86 23,14 22,86 23,00 0,35% -
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
04.03.2025 20,28 20,28 19,19 19,26 -5,87% 670.150,00
03.03.2025 20,68 20,82 20,28 20,46 -0,10% 492.415,00
28.02.2025 20,60 20,72 20,42 20,48 -1,73% 616.267,00
27.02.2025 21,12 21,42 20,84 20,84 -1,70% 463.013,00
26.02.2025 21,10 21,28 20,94 21,20 1,34% 629.534,00
25.02.2025 21,42 21,58 20,92 20,92 -2,61% 683.991,00
24.02.2025 21,48 21,60 21,32 21,48 0,28% 375.206,00
21.02.2025 21,34 21,64 21,34 21,42 0,66% 547.717,00
20.02.2025 20,94 21,34 20,94 21,28 2,11% 397.021,00
19.02.2025 21,56 21,66 20,82 20,84 -2,98% 475.058,00
18.02.2025 21,20 21,56 21,12 21,48 1,51% 377.468,00
17.02.2025 21,14 21,36 20,96 21,16 0,00% 284.619,00
14.02.2025 21,08 21,46 21,08 21,16 0,19% 449.364,00
13.02.2025 21,08 21,32 20,76 21,12 1,34% 893.549,00
12.02.2025 20,80 20,92 20,64 20,84 0,39% 626.064,00
11.02.2025 20,64 20,86 20,56 20,76 0,68% 440.296,00