20,340€
-0,49%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,46 | 20,54 | 20,28 | 20,30 | -0,88% | 3.881,00 |
| 11.12.2025 | 19,38 | 20,48 | 19,38 | 20,48 | 5,30% | 3.724,00 |
| 10.12.2025 | 19,71 | 19,71 | 19,32 | 19,45 | -1,47% | 6.441,00 |
| 09.12.2025 | 19,90 | 19,95 | 19,74 | 19,74 | -0,65% | 1.850,00 |
| 08.12.2025 | 19,80 | 19,99 | 19,43 | 19,87 | -0,95% | 3.940,00 |
| 05.12.2025 | 20,34 | 20,40 | 20,06 | 20,06 | 0,55% | 981,00 |
| 04.12.2025 | 19,88 | 20,04 | 19,81 | 19,95 | 1,17% | 2.530,00 |
| 03.12.2025 | 19,82 | 19,98 | 19,48 | 19,72 | -0,70% | 2.548,00 |
| 02.12.2025 | 20,16 | 20,16 | 19,75 | 19,86 | -2,17% | 4.586,00 |
| 01.12.2025 | 20,32 | 20,40 | 20,18 | 20,30 | -0,10% | 1.644,00 |
| 28.11.2025 | 20,32 | 20,44 | 20,24 | 20,32 | -0,20% | 1.362,00 |
| 27.11.2025 | 20,06 | 20,42 | 20,06 | 20,36 | 1,60% | 957,00 |
| 26.11.2025 | 20,00 | 20,12 | 19,90 | 20,04 | 0,45% | 1.927,00 |
| 25.11.2025 | 19,82 | 20,00 | 19,63 | 19,95 | 1,53% | 5.635,00 |
| 24.11.2025 | 19,64 | 19,75 | 19,55 | 19,65 | 0,26% | 2.024,00 |
| 21.11.2025 | 19,68 | 19,68 | 19,32 | 19,60 | -0,05% | 5.741,00 |
| 20.11.2025 | 19,90 | 20,10 | 19,53 | 19,61 | -1,80% | 3.585,00 |
| 19.11.2025 | 19,86 | 19,97 | 19,56 | 19,97 | 0,05% | 4.791,00 |
| 18.11.2025 | 19,87 | 19,96 | 19,72 | 19,96 | -0,40% | 2.403,00 |
| 17.11.2025 | 20,14 | 20,18 | 19,98 | 20,04 | -0,50% | 1.194,00 |
| 14.11.2025 | 20,30 | 20,30 | 19,80 | 20,14 | -0,30% | 14.243,00 |
| 13.11.2025 | 20,46 | 20,50 | 20,20 | 20,20 | -1,08% | 2.686,00 |
| 12.11.2025 | 20,46 | 20,56 | 20,34 | 20,42 | 0,10% | 1.412,00 |
| 11.11.2025 | 20,30 | 20,40 | 20,06 | 20,40 | 1,09% | 960,00 |
| 10.11.2025 | 20,00 | 20,30 | 20,00 | 20,18 | 1,31% | 6.156,00 |
| 07.11.2025 | 20,40 | 20,40 | 19,91 | 19,92 | -2,92% | 7.607,00 |
| 06.11.2025 | 20,02 | 20,52 | 19,93 | 20,52 | 2,19% | 3.655,00 |
| 05.11.2025 | 20,28 | 20,32 | 20,02 | 20,08 | -0,79% | 1.857,00 |
| 04.11.2025 | 20,46 | 20,52 | 20,22 | 20,24 | -1,84% | 4.219,00 |
| 03.11.2025 | 20,96 | 21,16 | 20,54 | 20,62 | -0,77% | 2.373,00 |
| 31.10.2025 | 21,12 | 21,12 | 20,60 | 20,78 | -1,33% | 2.082,00 |
| 30.10.2025 | 21,40 | 21,46 | 20,96 | 21,06 | -1,68% | 3.857,00 |
| 29.10.2025 | 21,02 | 21,50 | 21,00 | 21,42 | 2,00% | 4.453,00 |
| 28.10.2025 | 20,98 | 21,06 | 20,46 | 21,00 | 0,77% | 7.413,00 |
| 27.10.2025 | 21,54 | 21,54 | 20,76 | 20,84 | -2,80% | 7.644,00 |
| 24.10.2025 | 22,60 | 22,80 | 21,06 | 21,44 | -8,30% | 22.754,00 |
| 23.10.2025 | 23,06 | 23,40 | 23,06 | 23,38 | 1,30% | 2.362,00 |
| 22.10.2025 | 22,96 | 23,22 | 22,96 | 23,08 | 0,35% | 1.102,00 |
| 21.10.2025 | 23,00 | 23,00 | 22,74 | 23,00 | -0,17% | 1.672,00 |
| 20.10.2025 | 22,88 | 23,04 | 22,74 | 23,04 | 1,14% | 1.636,00 |
| 17.10.2025 | 22,74 | 22,80 | 22,42 | 22,78 | -0,70% | 3.091,00 |
| 16.10.2025 | 23,18 | 23,18 | 22,72 | 22,94 | -0,26% | 2.434,00 |
| 15.10.2025 | 23,36 | 23,38 | 22,90 | 23,00 | -1,37% | 1.069,00 |
| 14.10.2025 | 23,40 | 23,40 | 22,84 | 23,32 | -0,34% | 1.657,00 |
| 13.10.2025 | 23,50 | 23,50 | 23,14 | 23,40 | 0,86% | 4.059,00 |
| 10.10.2025 | 23,48 | 23,58 | 23,18 | 23,20 | -1,36% | 1.348,00 |
| 09.10.2025 | 23,76 | 23,78 | 23,46 | 23,52 | -0,84% | 6.845,00 |
| 08.10.2025 | 23,28 | 23,90 | 23,14 | 23,72 | 2,33% | 3.368,00 |
| 07.10.2025 | 22,74 | 23,54 | 22,70 | 23,18 | 2,11% | 6.028,00 |
| 06.10.2025 | 22,96 | 22,96 | 22,34 | 22,70 | -0,09% | 9.745,00 |
| 03.10.2025 | 23,30 | 23,30 | 22,60 | 22,72 | -2,24% | 4.822,00 |
| 02.10.2025 | 22,36 | 23,24 | 22,36 | 23,24 | 4,12% | 4.732,00 |
| 01.10.2025 | 22,18 | 22,32 | 21,48 | 22,32 | -0,18% | 5.040,00 |
| 30.09.2025 | 22,96 | 22,96 | 22,14 | 22,36 | -2,36% | 3.314,00 |
| 29.09.2025 | 23,02 | 23,12 | 22,74 | 22,90 | 0,17% | 2.475,00 |
| 26.09.2025 | 22,82 | 22,98 | 22,80 | 22,86 | 0,35% | 654,00 |
| 25.09.2025 | 22,84 | 22,90 | 22,62 | 22,78 | -0,70% | 2.959,00 |
| 24.09.2025 | 23,02 | 23,02 | 22,66 | 22,94 | -1,38% | 2.183,00 |
| 23.09.2025 | 23,00 | 23,52 | 23,00 | 23,26 | 1,04% | 2.283,00 |
| 22.09.2025 | 22,94 | 23,02 | 22,86 | 23,02 | 0,44% | 613,00 |
| 19.09.2025 | 23,12 | 23,12 | 22,84 | 22,92 | -1,04% | 1.086,00 |
| 18.09.2025 | 22,90 | 23,26 | 22,86 | 23,16 | 1,31% | 669,00 |
| 17.09.2025 | 22,74 | 22,86 | 22,48 | 22,86 | 1,24% | 1.020,00 |
| 16.09.2025 | 22,58 | 22,78 | 22,50 | 22,58 | 0,27% | 797,00 |
| 15.09.2025 | 22,42 | 22,56 | 22,42 | 22,52 | 0,63% | 1.184,00 |
| 12.09.2025 | 22,16 | 22,42 | 22,16 | 22,38 | -3,20% | 943,00 |
| 11.09.2025 | 23,02 | 23,15 | 23,02 | 23,12 | 0,39% | - |
| 10.09.2025 | 23,13 | 23,23 | 23,02 | 23,03 | 0,04% | 1.267,00 |
| 09.09.2025 | 22,88 | 23,14 | 22,86 | 23,02 | 1,19% | - |
| 08.09.2025 | 22,80 | 22,95 | 22,75 | 22,75 | 0,57% | 7,00 |
| 05.09.2025 | 23,00 | 23,04 | 22,62 | 22,62 | 0,80% | 975,00 |
| 04.09.2025 | 22,14 | 22,54 | 22,14 | 22,44 | 1,08% | 1.250,00 |
| 03.09.2025 | 22,26 | 22,48 | 22,14 | 22,20 | -0,27% | 3.058,00 |
| 02.09.2025 | 22,62 | 22,62 | 22,14 | 22,26 | -1,77% | 698,00 |
| 01.09.2025 | 22,44 | 22,80 | 22,44 | 22,66 | 0,35% | 647,00 |
| 29.08.2025 | 22,54 | 22,64 | 22,48 | 22,58 | -0,44% | 439,00 |
| 28.08.2025 | 22,80 | 22,86 | 22,62 | 22,68 | -0,35% | 634,00 |
| 27.08.2025 | 23,26 | 23,30 | 22,70 | 22,76 | -2,32% | 996,00 |
| 26.08.2025 | 23,20 | 23,30 | 23,02 | 23,30 | 0,00% | 1.432,00 |
| 25.08.2025 | 23,26 | 23,48 | 23,14 | 23,30 | 0,43% | 1.392,00 |
| 22.08.2025 | 22,72 | 23,28 | 22,72 | 23,20 | 2,56% | 1.274,00 |
| 21.08.2025 | 22,66 | 22,90 | 22,62 | 22,62 | -0,70% | 1.167,00 |
| 20.08.2025 | 22,62 | 22,88 | 22,62 | 22,78 | 0,89% | 2.916,00 |
| 19.08.2025 | 22,56 | 22,90 | 22,50 | 22,58 | 0,27% | 1.218,00 |
| 18.08.2025 | 22,66 | 22,66 | 22,42 | 22,52 | -0,97% | 4.591,00 |
| 15.08.2025 | 22,82 | 22,82 | 22,68 | 22,74 | -0,09% | 670,00 |
| 14.08.2025 | 22,26 | 22,76 | 22,26 | 22,76 | 2,06% | 1.582,00 |
| 13.08.2025 | 22,58 | 22,58 | 22,30 | 22,30 | -0,98% | 1.465,00 |
| 12.08.2025 | 22,22 | 22,52 | 22,14 | 22,52 | 1,90% | 1.198,00 |
| 11.08.2025 | 22,12 | 22,28 | 22,06 | 22,10 | -0,09% | 1.587,00 |
| 08.08.2025 | 21,64 | 22,12 | 21,64 | 22,12 | 2,12% | 1.474,00 |
| 07.08.2025 | 21,52 | 21,90 | 21,42 | 21,66 | 0,56% | 3.497,00 |
| 06.08.2025 | 21,54 | 21,60 | 21,50 | 21,54 | 0,37% | 603,00 |
| 05.08.2025 | 21,20 | 21,46 | 21,14 | 21,46 | 1,61% | 621,00 |
| 04.08.2025 | 21,04 | 21,12 | 20,92 | 21,12 | 1,44% | 1.619,00 |
| 01.08.2025 | 20,94 | 21,14 | 20,72 | 20,82 | -1,23% | 8.354,00 |
| 31.07.2025 | 21,62 | 21,66 | 21,06 | 21,08 | -2,32% | 8.081,00 |
| 30.07.2025 | 21,06 | 21,94 | 21,04 | 21,58 | 2,57% | 5.818,00 |
| 29.07.2025 | 20,60 | 21,10 | 20,60 | 21,04 | 2,14% | 10.712,00 |
| 28.07.2025 | 20,60 | 21,00 | 20,28 | 20,60 | 1,78% | 15.289,00 |