Signify N.V.
[WKN: A2AJ7T | ISIN: NL0011821392]
Aktienkurse
17,380€ -5,85%
Echtzeit-Aktienkurs Signify N.V.
Bid: Ask:

Aktienkurse zur Signify N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 18,41 18,64 16,80 17,48 -5,31% 14.462,00
03.04.2025 19,40 19,48 18,24 18,46 -5,86% 6.505,00
02.04.2025 19,70 19,85 19,44 19,61 -1,11% 3.766,00
01.04.2025 20,04 20,04 19,60 19,83 -0,35% 3.936,00
31.03.2025 20,36 20,36 19,65 19,90 -2,74% 3.113,00
28.03.2025 20,64 20,76 20,38 20,46 -1,06% 2.410,00
27.03.2025 20,98 21,04 20,62 20,68 -1,80% 1.179,00
26.03.2025 21,16 21,36 21,06 21,06 -0,19% 2.189,00
25.03.2025 21,02 21,30 21,00 21,10 0,67% 3.313,00
24.03.2025 21,12 21,12 20,94 20,96 0,19% 380,00
21.03.2025 21,00 21,02 20,72 20,92 -1,13% 924,00
20.03.2025 21,38 21,38 20,96 21,16 -1,12% 1.590,00
19.03.2025 21,26 21,56 21,08 21,40 0,47% 5.226,00
18.03.2025 21,18 21,30 21,12 21,30 0,66% 1.566,00
17.03.2025 20,84 21,18 20,74 21,16 1,73% 6.322,00
14.03.2025 20,34 21,06 20,26 20,80 2,97% 2.536,00
13.03.2025 20,90 20,90 20,00 20,20 -3,63% 4.148,00
12.03.2025 21,28 21,28 20,96 20,96 0,00% 2.082,00
11.03.2025 20,62 21,10 20,62 20,96 2,44% 2.576,00
10.03.2025 21,00 21,06 20,38 20,46 -2,11% 3.848,00
07.03.2025 21,10 21,10 20,76 20,90 -0,19% 3.303,00
06.03.2025 20,42 21,06 20,42 20,94 3,77% 3.187,00
05.03.2025 19,50 20,42 19,42 20,18 2,70% 3.693,00
04.03.2025 20,40 20,42 19,22 19,65 -3,20% 11.004,00
03.03.2025 20,66 20,76 20,30 20,30 -1,46% 9.816,00
28.02.2025 20,58 20,60 20,46 20,60 -1,62% 7.052,00
27.02.2025 21,42 21,42 20,84 20,94 -0,57% 2.267,00
26.02.2025 21,22 21,22 21,00 21,06 -0,47% 3.737,00
25.02.2025 21,40 21,46 20,96 21,16 -1,12% 4.248,00
24.02.2025 21,52 21,56 21,38 21,40 -0,19% 4.217,00
21.02.2025 21,34 21,56 21,32 21,44 0,66% 947,00
20.02.2025 21,02 21,32 21,02 21,30 1,53% 1.966,00
19.02.2025 21,48 21,50 20,84 20,98 -2,33% 3.422,00
18.02.2025 21,20 21,54 21,20 21,48 1,32% 3.172,00
17.02.2025 21,24 21,34 21,04 21,20 0,19% 3.243,00
14.02.2025 21,20 21,46 21,16 21,16 0,09% 3.489,00
13.02.2025 21,00 21,20 20,82 21,14 0,96% 6.453,00
12.02.2025 20,74 20,94 20,68 20,94 0,77% 2.753,00
11.02.2025 20,62 20,84 20,60 20,78 0,58% 5.712,00
10.02.2025 21,30 21,30 20,54 20,66 -1,99% 7.265,00
07.02.2025 21,14 21,42 20,52 21,08 -0,94% 8.580,00
06.02.2025 20,84 21,28 20,70 21,28 2,01% 6.058,00
05.02.2025 20,48 20,86 20,40 20,86 1,76% 1.638,00
04.02.2025 20,68 20,68 20,28 20,50 -0,58% 2.852,00
03.02.2025 20,86 20,90 19,98 20,62 -1,53% 8.179,00
31.01.2025 21,22 21,28 20,88 20,94 -1,23% 8.577,00
30.01.2025 21,36 21,42 21,10 21,20 -0,47% 3.043,00
29.01.2025 22,06 22,06 21,08 21,30 -2,83% 4.485,00
28.01.2025 22,30 22,44 21,92 21,92 -2,23% 1.462,00
27.01.2025 22,24 22,42 21,76 22,42 0,18% 1.530,00
24.01.2025 22,18 24,36 22,06 22,38 -2,27% 7.680,00
23.01.2025 22,76 22,90 22,60 22,90 1,15% 1.364,00
22.01.2025 22,84 22,84 22,64 22,64 0,27% 368,00
21.01.2025 22,52 22,58 22,44 22,58 1,44% 292,00
20.01.2025 22,00 22,26 21,88 22,26 1,18% 2.837,00
17.01.2025 21,76 22,12 21,70 22,00 1,20% 9.275,00
16.01.2025 21,42 21,74 21,34 21,74 1,97% 1.301,00
15.01.2025 20,64 21,44 20,64 21,32 3,39% 1.605,00
14.01.2025 21,20 21,20 20,60 20,62 -0,48% 1.907,00
13.01.2025 20,68 20,74 20,50 20,72 -0,86% 1.744,00
10.01.2025 21,12 21,22 20,76 20,90 -2,43% 2.863,00
09.01.2025 21,56 21,56 21,42 21,42 -0,74% 3.208,00
08.01.2025 21,82 21,82 21,58 21,58 -0,92% 720,00
07.01.2025 21,54 22,08 21,54 21,78 2,45% 4.460,00
06.01.2025 21,24 21,40 20,54 21,26 0,19% 5.301,00
03.01.2025 21,54 21,54 21,22 21,22 -1,49% 1.371,00
02.01.2025 21,40 21,60 21,40 21,54 1,03% 2.502,00
30.12.2024 21,20 21,42 21,16 21,32 1,52% 2.964,00
27.12.2024 21,20 21,20 20,78 21,00 0,00% 4.256,00
23.12.2024 20,74 21,00 20,74 21,00 0,86% 3.239,00
20.12.2024 20,50 20,82 20,50 20,82 0,19% 4.475,00
19.12.2024 20,90 20,96 20,74 20,78 -2,62% 1.179,00
18.12.2024 21,00 21,36 21,00 21,34 0,19% 676,00
17.12.2024 21,46 21,60 21,18 21,30 -1,11% 1.009,00
16.12.2024 21,60 21,60 21,40 21,54 0,19% 478,00
13.12.2024 21,58 21,58 21,50 21,50 -0,92% 2.566,00
12.12.2024 21,80 21,82 21,62 21,70 -0,91% 2.063,00
11.12.2024 21,26 21,90 21,26 21,90 1,30% 3.613,00
10.12.2024 21,26 21,62 21,26 21,62 1,69% 1.026,00
09.12.2024 21,44 21,44 21,20 21,26 -1,67% 2.775,00
06.12.2024 21,00 21,62 21,00 21,62 3,64% 412,00
05.12.2024 20,60 21,20 20,40 20,86 1,66% 2.994,00
04.12.2024 20,40 20,64 20,16 20,52 -4,38% 8.105,00
03.12.2024 21,88 22,00 21,46 21,46 -1,56% 777,00
02.12.2024 21,16 21,88 21,08 21,80 2,73% 1.447,00
29.11.2024 20,98 21,24 20,98 21,22 0,76% 546,00
28.11.2024 20,96 21,06 20,82 21,06 1,35% 419,00
27.11.2024 21,08 21,12 20,74 20,78 -1,14% 1.444,00
26.11.2024 21,66 21,70 20,98 21,02 -3,93% 1.988,00
25.11.2024 22,16 22,16 21,86 21,88 -0,27% 15.905,00
22.11.2024 21,58 21,94 21,20 21,94 2,43% 1.508,00
21.11.2024 21,52 21,52 21,14 21,42 -2,19% 2.623,00
20.11.2024 22,26 22,26 21,90 21,90 -1,79% 1.479,00
19.11.2024 21,94 22,30 21,94 22,30 0,18% 408,00
18.11.2024 22,12 22,52 22,12 22,26 0,45% 1.130,00
15.11.2024 21,54 22,18 21,54 22,16 2,03% 2.141,00
14.11.2024 21,02 21,80 21,02 21,72 3,43% 1.267,00
13.11.2024 21,28 21,28 20,86 21,00 -0,85% 2.592,00
12.11.2024 21,72 21,72 21,18 21,18 -4,42% 1.530,00
11.11.2024 21,80 22,18 21,80 22,16 2,03% 1.803,00