15,675€
-1,17%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,88 | 15,98 | 15,67 | 15,67 | -1,20% | 418.795,00 |
| 11.11.2026 | 15,55 | 15,91 | 15,54 | 15,86 | 2,59% | 419.327,00 |
| 10.11.2026 | 15,70 | 15,78 | 15,45 | 15,46 | 0,13% | 430.483,00 |
| 09.11.2026 | 15,35 | 15,63 | 15,29 | 15,44 | 0,00% | 517.675,00 |
| 06.11.2026 | 15,42 | 15,64 | 15,34 | 15,44 | -1,47% | 550.362,00 |
| 05.11.2026 | 15,84 | 16,10 | 15,60 | 15,67 | -0,70% | 453.139,00 |
| 04.11.2026 | 15,46 | 15,80 | 15,43 | 15,78 | 1,81% | 484.916,00 |
| 03.11.2026 | 15,41 | 15,55 | 15,28 | 15,50 | -0,45% | 401.876,00 |
| 02.11.2026 | 15,30 | 15,62 | 15,22 | 15,57 | 2,03% | 408.404,00 |
| 30.10.2026 | 15,14 | 15,29 | 15,00 | 15,26 | -0,52% | 824.433,00 |
| 29.10.2026 | 15,26 | 15,53 | 15,13 | 15,34 | -0,20% | 627.870,00 |
| 28.10.2026 | 15,80 | 15,87 | 15,35 | 15,37 | -1,22% | 1.014.019,00 |
| 27.10.2026 | 15,58 | 15,74 | 15,51 | 15,56 | 0,32% | 511.280,00 |
| 26.10.2026 | 15,30 | 15,70 | 15,05 | 15,51 | 2,11% | 666.580,00 |
| 23.10.2026 | 15,04 | 15,56 | 14,61 | 15,19 | 7,43% | 1.988.768,00 |
| 22.10.2026 | 14,10 | 14,23 | 13,98 | 14,14 | -0,49% | 666.326,00 |
| 21.10.2026 | 14,30 | 14,30 | 14,07 | 14,21 | -0,28% | 503.763,00 |
| 20.10.2026 | 14,20 | 14,26 | 13,96 | 14,25 | -0,21% | 409.701,00 |
| 19.10.2026 | 14,59 | 14,59 | 14,08 | 14,28 | -2,12% | 437.544,00 |
| 16.10.2026 | 14,66 | 14,77 | 14,42 | 14,59 | 0,69% | 607.857,00 |
| 15.10.2026 | 14,25 | 14,49 | 13,96 | 14,49 | 0,91% | 922.737,00 |
| 14.10.2026 | 14,35 | 14,53 | 14,21 | 14,36 | 0,91% | 605.300,00 |
| 13.10.2026 | 14,13 | 14,30 | 13,97 | 14,23 | -0,42% | 1.406.653,00 |
| 12.10.2026 | 14,29 | 14,29 | 14,13 | 14,29 | 0,99% | 581.236,00 |
| 09.10.2026 | 14,28 | 14,33 | 14,10 | 14,15 | -0,07% | 713.776,00 |
| 08.10.2026 | 14,03 | 14,25 | 14,02 | 14,16 | -1,39% | 964.735,00 |
| 07.10.2026 | 14,76 | 14,97 | 14,36 | 14,36 | -3,62% | 521.337,00 |
| 06.10.2026 | 15,20 | 15,31 | 14,90 | 14,90 | -1,65% | 812.946,00 |
| 05.10.2026 | 15,46 | 15,47 | 14,92 | 15,15 | -3,32% | 563.906,00 |
| 02.10.2026 | 15,38 | 15,90 | 15,38 | 15,67 | 1,42% | 496.815,00 |
| 01.10.2026 | 15,46 | 15,73 | 15,31 | 15,45 | -0,45% | 577.098,00 |
| 30.09.2026 | 15,72 | 15,78 | 15,47 | 15,52 | -0,83% | 657.831,00 |
| 29.09.2026 | 15,38 | 15,80 | 15,38 | 15,65 | 0,32% | 483.468,00 |
| 28.09.2026 | 15,54 | 15,74 | 15,44 | 15,60 | 0,39% | 298.826,00 |
| 25.09.2026 | 15,62 | 15,73 | 15,40 | 15,54 | 0,58% | 363.006,00 |
| 24.09.2026 | 15,82 | 15,82 | 15,45 | 15,45 | -2,22% | 451.140,00 |
| 23.09.2026 | 15,50 | 15,80 | 15,46 | 15,80 | 1,87% | 489.176,00 |
| 22.09.2026 | 15,39 | 15,54 | 15,28 | 15,51 | 1,11% | 641.214,00 |
| 21.09.2026 | 15,03 | 15,39 | 14,99 | 15,34 | 2,61% | 426.796,00 |
| 18.09.2026 | 14,85 | 15,00 | 14,77 | 14,95 | 0,47% | 2.828.873,00 |
| 17.09.2026 | 14,74 | 15,03 | 14,72 | 14,88 | 1,64% | 1.011.707,00 |
| 16.09.2026 | 14,55 | 14,77 | 14,55 | 14,64 | -0,14% | 566.815,00 |
| 15.09.2026 | 14,65 | 14,70 | 14,40 | 14,66 | 0,89% | 1.190.563,00 |
| 14.09.2026 | 14,90 | 14,90 | 14,49 | 14,53 | -3,20% | 569.438,00 |
| 11.09.2026 | 15,15 | 15,15 | 14,86 | 15,01 | -0,53% | 439.749,00 |
| 10.09.2026 | 15,30 | 15,32 | 15,00 | 15,09 | -1,82% | 547.131,00 |
| 09.09.2026 | 15,49 | 15,61 | 15,27 | 15,37 | -1,09% | 457.578,00 |
| 08.09.2026 | 15,40 | 15,68 | 15,40 | 15,54 | 0,00% | 486.605,00 |
| 07.09.2026 | 15,60 | 15,66 | 15,43 | 15,54 | 0,26% | 378.790,00 |
| 04.09.2026 | 15,10 | 15,50 | 15,06 | 15,50 | 3,33% | 513.523,00 |
| 03.09.2026 | 15,20 | 15,21 | 14,86 | 15,00 | -1,25% | 484.178,00 |
| 02.09.2026 | 15,41 | 15,47 | 15,16 | 15,19 | -1,30% | 469.787,00 |
| 01.09.2026 | 15,38 | 15,41 | 15,19 | 15,39 | 0,00% | 456.336,00 |
| 31.08.2026 | 15,50 | 15,60 | 15,39 | 15,39 | -0,52% | 302.950,00 |
| 28.08.2026 | 15,54 | 15,73 | 15,40 | 15,47 | 0,06% | 334.659,00 |
| 27.08.2026 | 15,28 | 15,46 | 15,23 | 15,46 | 1,11% | 437.748,00 |
| 26.08.2026 | 15,18 | 15,33 | 15,11 | 15,29 | 0,59% | 430.627,00 |
| 25.08.2026 | 15,00 | 15,22 | 14,97 | 15,20 | 1,27% | 290.597,00 |
| 24.08.2026 | 15,14 | 15,24 | 15,00 | 15,01 | -1,70% | 271.942,00 |
| 21.08.2026 | 15,28 | 15,32 | 15,17 | 15,27 | 0,73% | 326.422,00 |
| 20.08.2026 | 15,28 | 15,32 | 15,11 | 15,16 | -0,92% | 504.847,00 |
| 19.08.2026 | 15,16 | 15,41 | 15,13 | 15,30 | 0,39% | 339.893,00 |
| 18.08.2026 | 15,51 | 15,55 | 15,21 | 15,24 | -1,87% | 416.213,00 |
| 17.08.2026 | 15,72 | 15,72 | 15,53 | 15,53 | -0,45% | 258.099,00 |
| 14.08.2026 | 15,54 | 15,68 | 15,40 | 15,60 | 0,71% | 445.759,00 |
| 13.08.2026 | 15,38 | 15,60 | 15,26 | 15,49 | 0,91% | 663.911,00 |
| 12.08.2026 | 15,34 | 15,50 | 15,28 | 15,35 | 0,20% | 457.105,00 |
| 11.08.2026 | 15,05 | 15,40 | 15,00 | 15,32 | 1,59% | 449.310,00 |
| 10.08.2026 | 15,37 | 15,40 | 15,02 | 15,08 | -1,50% | 495.959,00 |
| 07.08.2026 | 15,30 | 15,36 | 15,16 | 15,31 | 0,00% | 527.699,00 |
| 06.08.2026 | 15,30 | 15,51 | 15,19 | 15,31 | 0,13% | 601.421,00 |
| 05.08.2026 | 15,20 | 15,29 | 15,05 | 15,29 | 1,53% | 787.940,00 |
| 04.08.2026 | 15,05 | 15,14 | 14,93 | 15,06 | 0,40% | 552.465,00 |
| 03.08.2026 | 14,82 | 15,04 | 14,70 | 15,00 | 1,63% | 485.879,00 |
| 31.07.2026 | 14,94 | 15,00 | 14,74 | 14,76 | -0,47% | 640.104,00 |
| 30.07.2026 | 14,47 | 14,97 | 14,45 | 14,83 | 3,63% | 638.750,00 |
| 29.07.2026 | 13,97 | 14,56 | 13,95 | 14,31 | 2,43% | 759.041,00 |
| 28.07.2026 | 14,23 | 14,25 | 13,80 | 13,97 | -1,27% | 791.825,00 |
| 27.07.2026 | 14,64 | 14,88 | 14,15 | 14,15 | -2,88% | 813.997,00 |
| 24.07.2026 | 15,40 | 15,82 | 14,31 | 14,57 | -8,82% | 1.506.707,00 |
| 23.07.2026 | 16,15 | 16,46 | 15,91 | 15,98 | -1,72% | 560.687,00 |
| 22.07.2026 | 16,21 | 16,37 | 16,11 | 16,26 | -0,12% | 535.988,00 |
| 21.07.2026 | 16,20 | 16,28 | 16,02 | 16,28 | 0,93% | 488.867,00 |
| 20.07.2026 | 16,51 | 16,51 | 16,06 | 16,13 | -1,89% | 411.794,00 |
| 17.07.2026 | 16,30 | 16,44 | 16,18 | 16,44 | -0,06% | 699.318,00 |
| 16.07.2026 | 16,42 | 16,45 | 16,21 | 16,45 | 0,61% | 616.232,00 |
| 15.07.2026 | 16,17 | 16,55 | 16,06 | 16,35 | 0,80% | 679.393,00 |
| 14.07.2026 | 16,30 | 16,38 | 16,16 | 16,22 | -0,37% | 397.997,00 |
| 13.07.2026 | 16,29 | 16,47 | 16,22 | 16,28 | -1,99% | 433.303,00 |
| 10.07.2026 | 16,10 | 16,68 | 16,03 | 16,61 | 2,85% | 783.883,00 |
| 09.07.2026 | 16,16 | 16,23 | 16,04 | 16,15 | 0,25% | 906.373,00 |
| 08.07.2026 | 16,06 | 16,16 | 15,89 | 16,11 | -0,37% | 868.601,00 |
| 07.07.2026 | 16,36 | 16,43 | 16,07 | 16,17 | -1,46% | 463.720,00 |
| 06.07.2026 | 16,36 | 16,45 | 16,21 | 16,41 | 0,31% | 383.185,00 |
| 03.07.2026 | 16,30 | 16,49 | 16,14 | 16,36 | 1,05% | 444.161,00 |
| 02.07.2026 | 16,31 | 16,72 | 16,11 | 16,19 | -1,28% | 1.137.217,00 |
| 01.07.2026 | 16,78 | 16,78 | 16,31 | 16,40 | -1,74% | 581.270,00 |
| 30.06.2026 | 16,50 | 16,79 | 16,34 | 16,69 | 1,83% | 1.364.553,00 |
| 29.06.2026 | 16,92 | 16,92 | 16,39 | 16,39 | -3,25% | 924.701,00 |
| 26.06.2026 | 17,16 | 17,31 | 16,74 | 16,94 | -2,19% | 1.030.317,00 |