20,360€
0,79%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 434.218,00 |
| 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% | 657.328,00 |
| 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% | 507.263,00 |
| 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% | 349.937,00 |
| 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% | 345.757,00 |
| 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% | 414.856,00 |
| 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 |
| 10.11.2025 | 20,32 | 20,36 | 20,08 | 20,12 | 0,40% | 411.249,00 |
| 07.11.2025 | 20,12 | 20,36 | 19,94 | 20,04 | -0,20% | 609.153,00 |
| 06.11.2025 | 19,90 | 20,26 | 19,88 | 20,08 | 0,40% | 465.053,00 |
| 05.11.2025 | 20,18 | 20,34 | 20,00 | 20,00 | -1,67% | 630.017,00 |
| 04.11.2025 | 20,52 | 20,52 | 20,26 | 20,34 | -1,55% | 444.013,00 |
| 03.11.2025 | 20,78 | 20,86 | 20,52 | 20,66 | -0,58% | 363.220,00 |
| 31.10.2025 | 20,92 | 21,18 | 20,58 | 20,78 | -0,86% | 472.364,00 |
| 30.10.2025 | 21,32 | 21,46 | 20,90 | 20,96 | -2,06% | 552.335,00 |
| 29.10.2025 | 21,00 | 21,54 | 21,00 | 21,40 | 1,52% | 562.339,00 |
| 28.10.2025 | 20,50 | 21,08 | 20,24 | 21,08 | 1,74% | 622.744,00 |
| 27.10.2025 | 21,12 | 21,46 | 20,72 | 20,72 | -1,80% | 859.607,00 |
| 24.10.2025 | 21,30 | 22,94 | 21,02 | 21,10 | -9,44% | 1.817.570,00 |
| 23.10.2025 | 23,14 | 23,38 | 23,10 | 23,30 | 1,04% | 522.626,00 |
| 22.10.2025 | 22,90 | 23,26 | 22,90 | 23,06 | 0,26% | 318.564,00 |
| 21.10.2025 | 23,06 | 23,06 | 22,72 | 23,00 | 0,00% | 343.150,00 |
| 20.10.2025 | 22,66 | 23,08 | 22,58 | 23,00 | 1,32% | 361.617,00 |
| 17.10.2025 | 22,62 | 22,84 | 22,38 | 22,70 | -1,56% | 384.920,00 |
| 16.10.2025 | 23,00 | 23,06 | 22,70 | 23,06 | 0,44% | 499.412,00 |
| 15.10.2025 | 23,30 | 23,44 | 22,94 | 22,96 | -0,61% | 358.667,00 |
| 14.10.2025 | 23,08 | 23,28 | 22,82 | 23,10 | -1,03% | 470.327,00 |
| 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 |