Signify N.V.
[WKN: A2AJ7T | ISIN: NL0011821392]
Aktienkurse
22,320€ -1,59%
Echtzeit-Aktienkurs Signify N.V.
Bid: Ask:

Aktienkurse zur Signify N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 22,64 22,78 22,45 22,52 -0,71% -
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
02.08.2024 22,00 22,10 21,48 21,48 -3,16% 469.709,00
01.08.2024 22,90 22,90 22,16 22,18 -3,14% 546.377,00
31.07.2024 23,16 23,42 22,88 22,90 -0,78% 736.423,00
30.07.2024 22,68 23,08 22,28 23,08 1,41% 554.767,00
29.07.2024 22,40 22,76 22,12 22,76 1,52% 313.092,00
26.07.2024 22,46 22,98 21,92 22,42 -7,20% 1.118.503,00
25.07.2024 23,96 24,16 23,58 24,16 0,17% 299.114,00
24.07.2024 23,92 24,26 23,82 24,12 0,75% 212.703,00
23.07.2024 23,96 24,12 23,66 23,94 -0,08% 208.734,00
22.07.2024 23,66 24,18 23,66 23,96 1,96% 285.383,00
19.07.2024 24,24 24,28 23,34 23,50 -4,24% 327.933,00
18.07.2024 24,24 24,68 24,02 24,54 1,24% 353.679,00
17.07.2024 24,46 24,58 24,24 24,24 -1,22% 225.506,00
16.07.2024 24,52 24,64 24,26 24,54 -1,05% 322.997,00
15.07.2024 24,82 25,04 24,74 24,80 -0,48% 180.937,00
12.07.2024 24,80 25,04 24,56 24,92 0,65% 261.544,00
11.07.2024 24,62 24,78 24,24 24,76 1,98% 288.139,00
10.07.2024 24,04 24,36 24,04 24,28 1,00% 195.641,00
09.07.2024 24,24 24,42 24,04 24,04 -1,15% 301.482,00
08.07.2024 24,16 24,62 23,92 24,32 0,33% 268.023,00
05.07.2024 24,76 25,04 24,24 24,24 -1,94% 272.695,00
04.07.2024 24,20 24,92 24,16 24,72 2,66% 272.508,00
03.07.2024 23,96 24,18 23,86 24,08 1,60% 333.063,00
02.07.2024 23,40 23,88 23,22 23,70 0,42% 304.521,00
01.07.2024 23,58 24,10 23,50 23,60 1,29% 269.370,00
28.06.2024 23,52 23,74 23,26 23,30 -1,19% 204.433,00
27.06.2024 23,10 23,66 23,08 23,58 1,90% 310.083,00
26.06.2024 23,74 24,00 23,14 23,14 -2,36% 621.747,00
25.06.2024 23,92 24,04 23,60 23,70 -1,41% 493.421,00
24.06.2024 23,42 24,04 23,34 24,04 2,21% 330.635,00
21.06.2024 23,48 23,54 23,22 23,52 0,17% 742.348,00
20.06.2024 23,10 23,52 23,10 23,48 1,56% 184.814,00
19.06.2024 23,40 23,40 23,04 23,12 -0,69% 221.694,00