15,295€
-0,10%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 15,35 | 15,36 | 15,17 | 15,28 | -0,23% | - |
| 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 |
| 25.06.2026 | 17,62 | 17,75 | 17,17 | 17,32 | -2,42% | 873.858,00 |
| 24.06.2026 | 17,82 | 18,34 | 17,54 | 17,75 | -0,45% | 1.189.116,00 |
| 23.06.2026 | 20,04 | 20,22 | 17,24 | 17,83 | -14,77% | 2.446.722,00 |
| 22.06.2026 | 20,92 | 20,94 | 20,54 | 20,92 | 0,67% | 428.977,00 |
| 19.06.2026 | 21,00 | 21,30 | 20,78 | 20,78 | -1,33% | 1.424.757,00 |
| 18.06.2026 | 20,62 | 21,06 | 20,26 | 21,06 | 1,64% | 712.312,00 |
| 17.06.2026 | 20,46 | 20,78 | 20,40 | 20,72 | 1,07% | 350.908,00 |
| 16.06.2026 | 20,70 | 20,78 | 20,42 | 20,50 | -0,68% | 338.712,00 |
| 15.06.2026 | 20,76 | 20,90 | 20,58 | 20,64 | 1,08% | 507.764,00 |
| 12.06.2026 | 20,20 | 20,50 | 20,02 | 20,42 | 0,00% | 674.426,00 |
| 11.06.2026 | 20,72 | 20,92 | 20,42 | 20,42 | -0,68% | 546.026,00 |
| 10.06.2026 | 20,42 | 20,72 | 20,34 | 20,56 | -0,19% | 436.006,00 |
| 09.06.2026 | 20,50 | 21,00 | 20,50 | 20,60 | 0,39% | 389.969,00 |
| 08.06.2026 | 20,66 | 20,72 | 20,32 | 20,52 | -2,10% | 451.536,00 |
| 05.06.2026 | 21,56 | 21,64 | 20,96 | 20,96 | -2,69% | 667.112,00 |
| 04.06.2026 | 21,24 | 21,72 | 21,18 | 21,54 | 1,99% | 411.231,00 |
| 03.06.2026 | 21,30 | 21,34 | 21,02 | 21,12 | -0,66% | 476.767,00 |
| 02.06.2026 | 20,94 | 21,32 | 20,90 | 21,26 | 2,11% | 465.130,00 |
| 01.06.2026 | 20,82 | 21,08 | 20,53 | 20,82 | 0,00% | 468.000,00 |
| 29.05.2026 | 20,70 | 20,94 | 20,64 | 20,82 | 0,48% | 728.463,00 |
| 28.05.2026 | 20,62 | 20,72 | 20,50 | 20,72 | 0,39% | 438.623,00 |
| 27.05.2026 | 20,74 | 20,94 | 20,48 | 20,64 | -0,29% | 344.850,00 |
| 26.05.2026 | 20,76 | 20,94 | 20,70 | 20,70 | -0,48% | 440.853,00 |
| 25.05.2026 | 20,60 | 20,84 | 20,58 | 20,80 | 1,27% | 249.883,00 |
| 22.05.2026 | 20,32 | 20,66 | 20,14 | 20,54 | 1,38% | 722.859,00 |
| 21.05.2026 | 20,20 | 20,42 | 20,14 | 20,26 | 0,40% | 525.773,00 |
| 20.05.2026 | 19,78 | 20,38 | 19,32 | 20,18 | 0,00% | 766.271,00 |
| 19.05.2026 | 20,66 | 20,76 | 20,10 | 20,18 | -2,51% | 434.274,00 |
| 18.05.2026 | 20,28 | 20,80 | 20,16 | 20,70 | 1,37% | 410.347,00 |
| 15.05.2026 | 20,72 | 20,78 | 20,28 | 20,42 | -1,92% | 481.829,00 |
| 14.05.2026 | 20,68 | 20,90 | 20,68 | 20,82 | 0,29% | 277.518,00 |
| 13.05.2026 | 20,48 | 20,76 | 20,46 | 20,76 | 1,96% | 521.965,00 |
| 12.05.2026 | 20,48 | 20,50 | 20,16 | 20,36 | -0,88% | 662.632,00 |
| 11.05.2026 | 20,06 | 20,60 | 20,00 | 20,54 | 2,80% | 650.112,00 |
| 08.05.2026 | 20,04 | 20,16 | 19,90 | 19,98 | 0,00% | 438.290,00 |
| 07.05.2026 | 20,38 | 20,70 | 19,98 | 19,98 | -1,38% | 790.959,00 |
| 06.05.2026 | 20,36 | 20,56 | 20,10 | 20,26 | -0,59% | 637.417,00 |
| 05.05.2026 | 20,30 | 20,48 | 19,88 | 20,38 | -0,10% | 561.812,00 |
| 04.05.2026 | 19,44 | 20,46 | 19,44 | 20,40 | 5,59% | 1.114.176,00 |
| 30.04.2026 | 19,29 | 19,42 | 18,91 | 19,32 | -7,74% | 742.455,00 |
| 29.04.2026 | 20,66 | 20,94 | 20,54 | 20,94 | 1,65% | 959.940,00 |
| 28.04.2026 | 20,10 | 20,60 | 19,98 | 20,60 | 2,59% | 1.018.623,00 |
| 27.04.2026 | 19,72 | 20,46 | 19,68 | 20,08 | 1,47% | 855.983,00 |
| 24.04.2026 | 19,15 | 19,88 | 18,99 | 19,79 | 2,27% | 1.174.123,00 |
| 23.04.2026 | 19,34 | 19,50 | 19,26 | 19,35 | 0,05% | 744.943,00 |
| 22.04.2026 | 19,30 | 19,82 | 19,30 | 19,34 | 0,42% | 558.177,00 |
| 21.04.2026 | 19,38 | 19,43 | 18,94 | 19,26 | -2,33% | 805.604,00 |
| 20.04.2026 | 19,75 | 19,95 | 19,62 | 19,72 | -1,15% | 584.815,00 |
| 17.04.2026 | 19,87 | 20,12 | 19,66 | 19,95 | 0,86% | 746.339,00 |
| 16.04.2026 | 19,43 | 20,04 | 19,43 | 19,78 | 1,85% | 532.792,00 |
| 15.04.2026 | 19,74 | 19,76 | 18,98 | 19,42 | -1,52% | 975.229,00 |
| 14.04.2026 | 19,23 | 19,78 | 19,23 | 19,72 | 3,46% | 979.283,00 |
| 13.04.2026 | 19,33 | 19,35 | 18,85 | 19,06 | -1,60% | 755.125,00 |
| 10.04.2026 | 19,35 | 19,62 | 19,09 | 19,37 | 0,10% | 368.281,00 |
| 09.04.2026 | 19,20 | 19,40 | 19,03 | 19,35 | 0,21% | 325.159,00 |
| 08.04.2026 | 19,40 | 19,54 | 19,11 | 19,31 | 3,65% | 717.981,00 |
| 07.04.2026 | 18,85 | 19,23 | 18,63 | 18,63 | -0,75% | 615.018,00 |
| 02.04.2026 | 18,47 | 18,78 | 18,39 | 18,77 | -0,90% | 396.827,00 |
| 01.04.2026 | 18,68 | 18,94 | 18,49 | 18,94 | 4,87% | 771.972,00 |
| 31.03.2026 | 18,09 | 18,34 | 17,82 | 18,06 | 0,28% | 582.901,00 |
| 30.03.2026 | 18,18 | 18,35 | 18,01 | 18,01 | -1,37% | 747.240,00 |
| 27.03.2026 | 18,33 | 18,33 | 17,87 | 18,26 | 0,00% | 402.590,00 |
| 26.03.2026 | 18,30 | 18,47 | 18,09 | 18,26 | -0,65% | 486.145,00 |
| 25.03.2026 | 18,10 | 18,49 | 18,08 | 18,38 | 2,34% | 395.187,00 |
| 24.03.2026 | 17,86 | 18,04 | 17,70 | 17,96 | 0,67% | 414.870,00 |
| 23.03.2026 | 17,38 | 18,06 | 17,01 | 17,84 | 1,42% | 830.295,00 |
| 20.03.2026 | 17,82 | 18,08 | 17,54 | 17,59 | -0,17% | 14.451.355,00 |
| 19.03.2026 | 18,62 | 18,65 | 17,54 | 17,62 | -5,98% | 971.231,00 |
| 18.03.2026 | 18,83 | 18,99 | 18,61 | 18,74 | 0,32% | 1.162.778,00 |