18,480€
-0,59%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 18,47 | 18,63 | 18,31 | 18,60 | 0,03% | 2.291,00 |
| 12.03.2026 | 18,50 | 18,66 | 18,41 | 18,59 | -0,43% | 3.796,00 |
| 11.03.2026 | 18,64 | 18,82 | 18,63 | 18,67 | 0,43% | 746,00 |
| 10.03.2026 | 18,81 | 18,94 | 18,59 | 18,59 | -2,11% | 3.686,00 |
| 09.03.2026 | 18,48 | 18,99 | 18,00 | 18,99 | 2,26% | 16.328,00 |
| 06.03.2026 | 18,47 | 18,76 | 18,44 | 18,57 | 0,98% | 4.347,00 |
| 05.03.2026 | 18,62 | 18,71 | 18,27 | 18,39 | -2,44% | 1.551,00 |
| 04.03.2026 | 18,80 | 18,85 | 18,60 | 18,85 | -0,16% | 2.597,00 |
| 03.03.2026 | 19,39 | 19,39 | 18,40 | 18,88 | -3,82% | 5.059,00 |
| 02.03.2026 | 19,45 | 19,63 | 19,04 | 19,63 | -0,86% | 2.851,00 |
| 27.02.2026 | 19,65 | 19,89 | 19,53 | 19,80 | 0,66% | 1.144,00 |
| 26.02.2026 | 19,91 | 19,91 | 19,60 | 19,67 | -1,35% | 4.005,00 |
| 25.02.2026 | 20,44 | 20,44 | 19,94 | 19,94 | -2,06% | 4.807,00 |
| 24.02.2026 | 20,26 | 20,88 | 20,26 | 20,36 | 0,39% | 4.500,00 |
| 23.02.2026 | 20,26 | 20,56 | 20,20 | 20,28 | 0,10% | 3.994,00 |
| 20.02.2026 | 20,20 | 20,60 | 20,16 | 20,26 | -1,36% | 1.667,00 |
| 19.02.2026 | 20,02 | 20,64 | 19,81 | 20,54 | 3,11% | 6.445,00 |
| 18.02.2026 | 20,00 | 20,00 | 19,79 | 19,92 | 0,05% | 2.326,00 |
| 17.02.2026 | 20,04 | 20,06 | 19,82 | 19,91 | -0,30% | 970,00 |
| 16.02.2026 | 20,14 | 20,28 | 19,88 | 19,97 | -1,14% | 917,00 |
| 13.02.2026 | 19,99 | 20,40 | 19,99 | 20,20 | 1,41% | 2.306,00 |
| 12.02.2026 | 20,28 | 20,50 | 19,76 | 19,92 | -1,19% | 4.980,00 |
| 11.02.2026 | 20,40 | 20,40 | 19,91 | 20,16 | 0,00% | 2.869,00 |
| 10.02.2026 | 20,16 | 20,42 | 20,02 | 20,16 | 0,00% | 5.464,00 |
| 09.02.2026 | 19,99 | 20,28 | 19,99 | 20,16 | 0,30% | 4.867,00 |
| 06.02.2026 | 19,38 | 20,10 | 19,34 | 20,10 | 1,88% | 4.140,00 |
| 05.02.2026 | 19,23 | 19,82 | 19,08 | 19,73 | 2,97% | 5.488,00 |
| 04.02.2026 | 19,51 | 19,71 | 18,94 | 19,16 | -1,08% | 6.397,00 |
| 03.02.2026 | 18,83 | 19,41 | 18,35 | 19,37 | 3,47% | 6.693,00 |
| 02.02.2026 | 18,01 | 18,73 | 17,50 | 18,72 | 4,35% | 19.395,00 |
| 30.01.2026 | 21,02 | 21,02 | 17,90 | 17,94 | -17,63% | 73.661,00 |
| 29.01.2026 | 21,78 | 21,90 | 21,58 | 21,78 | 0,37% | 2.958,00 |
| 28.01.2026 | 21,38 | 21,86 | 21,38 | 21,70 | 0,46% | 3.948,00 |
| 27.01.2026 | 20,90 | 21,72 | 20,90 | 21,60 | 1,89% | 2.550,00 |
| 26.01.2026 | 21,30 | 21,38 | 21,00 | 21,20 | -1,12% | 3.111,00 |
| 23.01.2026 | 21,40 | 21,46 | 21,10 | 21,44 | 0,37% | 1.923,00 |
| 22.01.2026 | 21,04 | 21,42 | 21,04 | 21,36 | 2,30% | 3.608,00 |
| 21.01.2026 | 20,52 | 21,00 | 20,52 | 20,88 | 1,66% | 2.579,00 |
| 20.01.2026 | 20,58 | 20,58 | 20,20 | 20,54 | -0,96% | 11.328,00 |
| 19.01.2026 | 20,90 | 20,90 | 20,46 | 20,74 | -2,54% | 7.671,00 |
| 16.01.2026 | 21,32 | 21,42 | 20,96 | 21,28 | -1,21% | 5.391,00 |
| 15.01.2026 | 20,98 | 21,60 | 20,96 | 21,54 | 3,26% | 5.856,00 |
| 14.01.2026 | 21,24 | 21,24 | 20,70 | 20,86 | -1,97% | 7.217,00 |
| 13.01.2026 | 21,32 | 21,32 | 20,80 | 21,28 | -1,02% | 3.174,00 |
| 12.01.2026 | 21,42 | 21,54 | 21,00 | 21,50 | 2,28% | 9.217,00 |
| 09.01.2026 | 21,34 | 21,36 | 20,96 | 21,02 | -0,94% | 6.331,00 |
| 08.01.2026 | 21,80 | 21,90 | 21,20 | 21,22 | -2,48% | 3.888,00 |
| 07.01.2026 | 21,82 | 21,82 | 21,54 | 21,76 | 0,00% | 1.424,00 |
| 06.01.2026 | 22,14 | 22,14 | 21,56 | 21,76 | -1,45% | 6.111,00 |
| 05.01.2026 | 21,78 | 22,08 | 21,58 | 22,08 | 2,89% | 4.567,00 |
| 02.01.2026 | 21,16 | 21,66 | 21,00 | 21,46 | 1,61% | 2.791,00 |
| 30.12.2025 | 21,06 | 21,16 | 21,04 | 21,12 | 0,86% | 1.630,00 |
| 29.12.2025 | 20,60 | 21,10 | 20,56 | 20,94 | 1,45% | 6.590,00 |
| 23.12.2025 | 20,48 | 20,64 | 20,42 | 20,64 | 0,78% | 2.019,00 |
| 22.12.2025 | 20,30 | 20,50 | 20,20 | 20,48 | 0,49% | 1.503,00 |
| 19.12.2025 | 20,32 | 20,38 | 20,20 | 20,38 | 1,19% | 947,00 |
| 18.12.2025 | 20,02 | 20,24 | 20,02 | 20,14 | 0,20% | 1.716,00 |
| 17.12.2025 | 20,40 | 20,42 | 20,02 | 20,10 | -0,89% | 3.910,00 |
| 16.12.2025 | 20,22 | 20,46 | 20,20 | 20,28 | -0,69% | 790,00 |
| 15.12.2025 | 20,24 | 20,50 | 20,24 | 20,42 | 0,59% | 2.457,00 |
| 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 |