17,415€
-4,31%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,48 | 18,48 | 16,81 | 17,46 | -4,09% | - |
| 03.04.2025 | 19,11 | 19,42 | 18,19 | 18,20 | -7,52% | 707.789,00 |
| 02.04.2025 | 19,71 | 19,91 | 19,40 | 19,68 | -0,86% | 341.889,00 |
| 01.04.2025 | 19,98 | 20,04 | 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% | 462.976,00 |
| 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% | 574.444,00 |
| 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% | 489.674,00 |
| 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% | 544.720,00 |
| 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% | 449.089,00 |
| 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% | 440.144,00 |
| 10.02.2025 | 21,00 | 21,02 | 20,50 | 20,62 | -1,81% | 606.693,00 |
| 07.02.2025 | 20,66 | 21,12 | 20,34 | 21,00 | -0,66% | 569.781,00 |
| 06.02.2025 | 20,92 | 21,24 | 20,66 | 21,14 | 1,63% | 615.025,00 |
| 05.02.2025 | 20,50 | 20,80 | 20,34 | 20,80 | 1,56% | 507.055,00 |
| 04.02.2025 | 20,60 | 20,64 | 20,26 | 20,48 | -0,19% | 404.733,00 |
| 03.02.2025 | 20,10 | 20,76 | 19,89 | 20,52 | -1,82% | 678.722,00 |
| 31.01.2025 | 21,06 | 21,26 | 20,88 | 20,90 | -0,95% | 388.645,00 |
| 30.01.2025 | 21,38 | 21,46 | 21,00 | 21,10 | -0,38% | 361.839,00 |
| 29.01.2025 | 21,94 | 22,14 | 21,06 | 21,18 | -3,11% | 528.145,00 |
| 28.01.2025 | 22,40 | 22,46 | 21,86 | 21,86 | -2,50% | 438.355,00 |
| 27.01.2025 | 22,08 | 22,48 | 21,62 | 22,42 | -1,06% | 481.279,00 |
| 24.01.2025 | 22,22 | 24,62 | 22,06 | 22,66 | -0,35% | 1.127.917,00 |
| 23.01.2025 | 22,70 | 22,86 | 22,50 | 22,74 | 0,09% | 336.567,00 |
| 22.01.2025 | 22,52 | 22,90 | 22,46 | 22,72 | 1,07% | 208.618,00 |
| 21.01.2025 | 22,28 | 22,56 | 22,24 | 22,48 | 0,63% | 267.163,00 |
| 20.01.2025 | 22,12 | 22,34 | 21,88 | 22,34 | 1,27% | 187.127,00 |
| 17.01.2025 | 21,66 | 22,12 | 21,58 | 22,06 | 2,04% | 390.070,00 |
| 16.01.2025 | 21,50 | 21,62 | 21,34 | 21,62 | 1,22% | 213.570,00 |
| 15.01.2025 | 20,72 | 21,48 | 20,66 | 21,36 | 3,59% | 304.552,00 |
| 14.01.2025 | 21,02 | 21,20 | 20,56 | 20,62 | -0,67% | 235.411,00 |
| 13.01.2025 | 20,48 | 20,80 | 20,44 | 20,76 | 0,10% | 341.275,00 |
| 10.01.2025 | 21,34 | 21,34 | 20,74 | 20,74 | -2,81% | 259.588,00 |
| 09.01.2025 | 21,50 | 21,60 | 21,34 | 21,34 | -1,20% | 208.293,00 |
| 08.01.2025 | 21,90 | 22,02 | 21,54 | 21,60 | -1,28% | 246.582,00 |
| 07.01.2025 | 21,56 | 22,06 | 21,48 | 21,88 | 2,43% | 411.822,00 |
| 06.01.2025 | 21,34 | 21,42 | 20,50 | 21,36 | 0,47% | 497.367,00 |
| 03.01.2025 | 21,56 | 21,56 | 21,18 | 21,26 | -1,57% | 178.452,00 |
| 02.01.2025 | 21,64 | 21,76 | 21,38 | 21,60 | 0,09% | 200.543,00 |
| 31.12.2024 | 21,12 | 21,60 | 21,12 | 21,58 | 1,98% | 131.628,00 |
| 30.12.2024 | 21,10 | 21,44 | 21,10 | 21,16 | 0,19% | 217.691,00 |
| 27.12.2024 | 20,96 | 21,18 | 20,94 | 21,12 | 0,28% | 180.792,00 |
| 24.12.2024 | 21,00 | 21,28 | 21,00 | 21,06 | 0,48% | 82.563,00 |
| 23.12.2024 | 20,80 | 21,04 | 20,68 | 20,96 | 0,58% | 166.541,00 |
| 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% | 441.526,00 |
| 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% | 265.316,00 |
| 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% | 461.079,00 |
| 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 | 2,07% | 218.401,00 |
| 21.11.2024 | 21,60 | 21,64 | 20,98 | 21,30 | -2,11% | 526.940,00 |
| 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 |