22,870€
0,40%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 23,00 | 23,00 | 19,98 | 20,24 | -12,31% | 21.667,00 |
| 24.07.2025 | 23,38 | 23,42 | 22,76 | 23,08 | -1,28% | 4.886,00 |
| 23.07.2025 | 23,28 | 23,38 | 23,16 | 23,38 | 2,10% | 888,00 |
| 22.07.2025 | 22,90 | 22,98 | 22,70 | 22,90 | -1,29% | 2.323,00 |
| 21.07.2025 | 23,24 | 23,42 | 23,20 | 23,20 | -0,60% | 3.768,00 |
| 18.07.2025 | 23,40 | 23,76 | 23,34 | 23,34 | -0,09% | 1.657,00 |
| 17.07.2025 | 22,82 | 23,36 | 22,82 | 23,36 | 2,82% | 1.288,00 |
| 16.07.2025 | 22,90 | 23,20 | 22,70 | 22,72 | -0,87% | 2.144,00 |
| 15.07.2025 | 22,34 | 22,92 | 22,34 | 22,92 | 2,78% | 1.390,00 |
| 14.07.2025 | 22,26 | 22,48 | 22,18 | 22,30 | -1,15% | 4.207,00 |
| 11.07.2025 | 22,60 | 22,60 | 22,46 | 22,56 | -0,44% | 569,00 |
| 10.07.2025 | 22,30 | 22,70 | 22,30 | 22,66 | 1,34% | 3.306,00 |
| 09.07.2025 | 22,46 | 22,54 | 22,22 | 22,36 | -0,53% | 1.726,00 |
| 08.07.2025 | 22,08 | 22,56 | 21,70 | 22,48 | -0,97% | 3.066,00 |
| 07.07.2025 | 22,68 | 22,70 | 22,54 | 22,70 | 1,16% | 1.222,00 |
| 04.07.2025 | 22,74 | 22,74 | 22,40 | 22,44 | -1,92% | 167,00 |
| 03.07.2025 | 22,88 | 23,08 | 22,88 | 22,88 | 0,44% | 6.229,00 |
| 02.07.2025 | 22,26 | 22,88 | 22,26 | 22,78 | 1,24% | 10.027,00 |
| 01.07.2025 | 23,00 | 23,00 | 22,30 | 22,50 | -2,17% | 1.023,00 |
| 30.06.2025 | 23,80 | 23,80 | 22,82 | 23,00 | -1,29% | 4.746,00 |
| 27.06.2025 | 22,98 | 23,38 | 22,98 | 23,30 | 2,01% | 7.432,00 |
| 26.06.2025 | 21,78 | 22,96 | 21,78 | 22,84 | 5,74% | 9.146,00 |
| 25.06.2025 | 21,80 | 21,82 | 21,36 | 21,60 | -1,10% | 10.198,00 |
| 24.06.2025 | 21,90 | 21,92 | 21,68 | 21,84 | 2,06% | 1.548,00 |
| 23.06.2025 | 21,94 | 22,06 | 21,40 | 21,40 | -2,73% | 6.235,00 |
| 20.06.2025 | 22,50 | 22,64 | 21,78 | 22,00 | -2,22% | 4.923,00 |
| 19.06.2025 | 22,60 | 22,78 | 22,44 | 22,50 | -0,79% | 3.026,00 |
| 18.06.2025 | 22,66 | 22,82 | 22,52 | 22,68 | 0,53% | 1.678,00 |
| 17.06.2025 | 22,80 | 23,08 | 22,56 | 22,56 | -1,74% | 1.869,00 |
| 16.06.2025 | 22,44 | 23,00 | 22,44 | 22,96 | 1,59% | 3.893,00 |
| 13.06.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 0,71% | 4.349,00 |
| 12.06.2025 | 22,28 | 22,44 | 22,00 | 22,44 | 0,63% | 2.782,00 |
| 11.06.2025 | 22,22 | 22,56 | 22,12 | 22,30 | 0,45% | 1.896,00 |
| 10.06.2025 | 21,84 | 22,22 | 21,82 | 22,20 | 1,56% | 2.441,00 |
| 09.06.2025 | 21,60 | 22,34 | 21,60 | 21,86 | 1,58% | 2.547,00 |
| 06.06.2025 | 21,70 | 21,74 | 21,52 | 21,52 | -0,65% | 5.103,00 |
| 05.06.2025 | 21,66 | 21,70 | 21,62 | 21,66 | 0,46% | 880,00 |
| 04.06.2025 | 21,78 | 21,78 | 21,52 | 21,56 | -0,74% | 1.230,00 |
| 03.06.2025 | 21,66 | 21,82 | 21,30 | 21,72 | 0,09% | 1.911,00 |
| 02.06.2025 | 21,44 | 21,70 | 21,30 | 21,70 | 1,31% | 931,00 |
| 30.05.2025 | 21,96 | 22,00 | 21,42 | 21,42 | -2,55% | 3.950,00 |
| 29.05.2025 | 22,08 | 22,58 | 21,96 | 21,98 | 0,46% | 3.968,00 |
| 28.05.2025 | 21,92 | 22,32 | 21,76 | 21,88 | -0,09% | 1.702,00 |
| 27.05.2025 | 22,02 | 22,44 | 21,90 | 21,90 | -0,73% | 4.627,00 |
| 26.05.2025 | 21,50 | 22,06 | 21,42 | 22,06 | 4,15% | 5.911,00 |
| 23.05.2025 | 21,42 | 21,58 | 20,78 | 21,18 | -1,30% | 5.084,00 |
| 22.05.2025 | 20,88 | 21,46 | 20,88 | 21,46 | 2,78% | 1.523,00 |
| 21.05.2025 | 21,22 | 21,22 | 20,88 | 20,88 | -1,51% | 1.378,00 |
| 20.05.2025 | 20,60 | 21,20 | 20,48 | 21,20 | 2,42% | 7.709,00 |
| 19.05.2025 | 20,68 | 20,70 | 20,40 | 20,70 | -0,10% | 4.236,00 |
| 16.05.2025 | 20,66 | 20,86 | 20,46 | 20,72 | 0,19% | 5.039,00 |
| 15.05.2025 | 20,50 | 20,68 | 20,42 | 20,68 | 0,39% | 2.584,00 |
| 14.05.2025 | 20,74 | 20,74 | 20,40 | 20,60 | -0,77% | 4.530,00 |
| 13.05.2025 | 20,54 | 20,86 | 20,42 | 20,76 | 0,78% | 6.172,00 |
| 12.05.2025 | 19,70 | 20,80 | 19,70 | 20,60 | 5,37% | 18.160,00 |