23,250€
0,65%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,23 | 23,45 | 23,18 | 23,30 | 0,87% | - |
| 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 |
| 25.07.2025 | 21,50 | 21,54 | 19,92 | 20,16 | -12,35% | 1.664.074,00 |
| 24.07.2025 | 23,50 | 23,50 | 22,80 | 23,00 | -0,61% | 675.405,00 |
| 23.07.2025 | 23,36 | 23,36 | 23,14 | 23,14 | 0,61% | 531.842,00 |
| 22.07.2025 | 23,10 | 23,12 | 22,72 | 23,00 | -0,95% | 523.302,00 |
| 21.07.2025 | 23,32 | 23,50 | 23,12 | 23,22 | -0,43% | 594.447,00 |
| 18.07.2025 | 23,50 | 23,78 | 23,32 | 23,32 | -0,09% | 349.473,00 |
| 17.07.2025 | 22,92 | 23,36 | 22,90 | 23,34 | 3,55% | 438.757,00 |
| 16.07.2025 | 22,92 | 23,10 | 22,54 | 22,54 | -1,74% | 510.136,00 |
| 15.07.2025 | 22,32 | 22,94 | 22,10 | 22,94 | 3,15% | 716.925,00 |
| 14.07.2025 | 22,32 | 22,48 | 22,24 | 22,24 | -1,24% | 444.501,00 |
| 11.07.2025 | 22,60 | 22,68 | 22,38 | 22,52 | -0,88% | 360.987,00 |
| 10.07.2025 | 22,32 | 22,72 | 22,28 | 22,72 | 1,88% | 519.209,00 |
| 09.07.2025 | 22,38 | 22,58 | 22,16 | 22,30 | -0,36% | 477.174,00 |
| 08.07.2025 | 22,18 | 22,64 | 21,74 | 22,38 | -1,06% | 782.039,00 |
| 07.07.2025 | 22,68 | 22,70 | 22,52 | 22,62 | 0,09% | 304.601,00 |
| 04.07.2025 | 22,74 | 22,88 | 22,36 | 22,60 | -1,22% | 314.741,00 |
| 03.07.2025 | 23,00 | 23,16 | 22,82 | 22,88 | -0,17% | 337.239,00 |
| 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 |