21,500€
0,37%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,37 | 21,66 | 21,35 | 21,49 | 0,33% | 250,00 |
| 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 |
| 08.11.2024 | 22,10 | 22,10 | 21,70 | 21,72 | -1,72% | 506,00 |
| 07.11.2024 | 21,80 | 22,38 | 21,80 | 22,10 | 1,28% | 607,00 |
| 06.11.2024 | 22,56 | 22,62 | 21,70 | 21,82 | -2,50% | 4.652,00 |
| 05.11.2024 | 22,54 | 22,54 | 22,34 | 22,38 | -1,06% | 465,00 |
| 04.11.2024 | 22,72 | 22,86 | 22,54 | 22,62 | -0,53% | 1.474,00 |
| 01.11.2024 | 22,64 | 22,74 | 22,58 | 22,74 | 0,35% | 94,00 |
| 31.10.2024 | 22,78 | 22,84 | 22,48 | 22,66 | -1,31% | 1.570,00 |
| 30.10.2024 | 23,14 | 23,32 | 22,96 | 22,96 | -1,12% | 923,00 |
| 29.10.2024 | 23,20 | 23,32 | 22,96 | 23,22 | 0,17% | 433,00 |
| 28.10.2024 | 24,20 | 24,28 | 22,96 | 23,18 | -3,74% | 3.876,00 |
| 25.10.2024 | 21,98 | 24,50 | 21,98 | 24,08 | 9,36% | 7.700,00 |
| 24.10.2024 | 21,88 | 22,34 | 21,88 | 22,02 | 1,19% | 1.399,00 |
| 23.10.2024 | 22,28 | 22,46 | 21,72 | 21,76 | -2,60% | 1.430,00 |
| 22.10.2024 | 22,26 | 22,34 | 22,12 | 22,34 | 1,27% | 1.781,00 |
| 21.10.2024 | 22,52 | 22,52 | 22,02 | 22,06 | -1,78% | 1.248,00 |
| 18.10.2024 | 22,50 | 22,52 | 22,44 | 22,46 | 1,54% | 369,00 |
| 17.10.2024 | 22,28 | 22,34 | 22,12 | 22,12 | -0,18% | 180,00 |
| 16.10.2024 | 22,10 | 22,36 | 21,82 | 22,16 | -0,09% | 1.585,00 |
| 15.10.2024 | 22,38 | 22,38 | 22,18 | 22,18 | -0,89% | 140,00 |
| 14.10.2024 | 22,28 | 22,58 | 22,28 | 22,38 | 0,09% | 1.683,00 |
| 11.10.2024 | 22,30 | 22,36 | 22,18 | 22,36 | 0,81% | 395,00 |
| 10.10.2024 | 22,18 | 22,18 | 22,04 | 22,18 | -0,18% | 965,00 |
| 09.10.2024 | 22,10 | 22,22 | 21,84 | 22,22 | 0,91% | 1.072,00 |
| 08.10.2024 | 22,20 | 22,20 | 22,00 | 22,02 | -1,52% | 269,00 |
| 07.10.2024 | 22,68 | 22,68 | 22,32 | 22,36 | -1,06% | 1.657,00 |
| 04.10.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 2,82% | 2.997,00 |
| 03.10.2024 | 21,96 | 22,14 | 21,96 | 21,98 | 2,23% | 325,00 |
| 02.10.2024 | 21,48 | 21,60 | 21,42 | 21,50 | -0,28% | 1.255,00 |
| 01.10.2024 | 21,26 | 21,60 | 21,26 | 21,56 | 1,79% | 2.342,00 |
| 30.09.2024 | 21,58 | 21,58 | 21,18 | 21,18 | -2,22% | 921,00 |
| 27.09.2024 | 21,50 | 21,70 | 21,50 | 21,66 | 2,56% | 1.036,00 |
| 26.09.2024 | 21,00 | 21,14 | 20,98 | 21,12 | 3,02% | 381,00 |
| 25.09.2024 | 20,44 | 20,50 | 20,22 | 20,50 | 0,00% | 1.166,00 |
| 24.09.2024 | 20,76 | 21,04 | 20,50 | 20,50 | -0,68% | 1.699,00 |
| 23.09.2024 | 20,66 | 20,66 | 20,44 | 20,64 | -0,39% | 2.064,00 |
| 20.09.2024 | 21,20 | 21,20 | 20,58 | 20,72 | -3,09% | 2.471,00 |
| 19.09.2024 | 21,52 | 21,62 | 21,32 | 21,38 | 1,42% | 2.785,00 |
| 18.09.2024 | 21,24 | 21,28 | 21,08 | 21,08 | -1,22% | 1.171,00 |
| 17.09.2024 | 21,04 | 21,46 | 21,04 | 21,34 | 1,43% | 1.333,00 |
| 16.09.2024 | 21,20 | 21,20 | 20,78 | 21,04 | -0,47% | 7.042,00 |
| 13.09.2024 | 20,66 | 21,32 | 20,66 | 21,14 | 3,53% | 6.877,00 |
| 12.09.2024 | 20,56 | 20,56 | 20,16 | 20,42 | -0,39% | 2.048,00 |
| 11.09.2024 | 20,36 | 20,54 | 20,18 | 20,50 | 0,99% | 4.334,00 |
| 10.09.2024 | 20,60 | 20,60 | 20,10 | 20,30 | 0,10% | 2.486,00 |
| 09.09.2024 | 20,62 | 20,62 | 20,28 | 20,28 | -0,88% | 2.412,00 |
| 06.09.2024 | 21,12 | 21,12 | 20,42 | 20,46 | -3,67% | 627,00 |
| 05.09.2024 | 21,12 | 21,42 | 21,12 | 21,24 | 0,76% | 932,00 |
| 04.09.2024 | 21,06 | 21,20 | 20,94 | 21,08 | -1,13% | 6.703,00 |
| 03.09.2024 | 21,94 | 21,94 | 21,28 | 21,32 | -2,91% | 1.972,00 |
| 02.09.2024 | 22,16 | 22,16 | 21,50 | 21,96 | -1,35% | 1.474,00 |
| 30.08.2024 | 21,86 | 22,26 | 21,86 | 22,26 | 1,64% | 799,00 |
| 29.08.2024 | 21,84 | 21,92 | 21,78 | 21,90 | 0,27% | 2.312,00 |
| 28.08.2024 | 21,88 | 21,88 | 21,76 | 21,84 | 0,37% | 1.039,00 |
| 27.08.2024 | 21,82 | 21,86 | 21,76 | 21,76 | 0,18% | 458,00 |
| 26.08.2024 | 21,72 | 21,82 | 21,64 | 21,72 | 0,09% | 1.039,00 |
| 23.08.2024 | 21,42 | 21,76 | 21,42 | 21,70 | 1,78% | 147,00 |
| 22.08.2024 | 21,40 | 21,58 | 21,30 | 21,32 | 0,00% | 1.113,00 |
| 21.08.2024 | 21,14 | 21,40 | 21,14 | 21,32 | 0,66% | 1.672,00 |
| 20.08.2024 | 21,62 | 21,62 | 21,16 | 21,18 | -2,58% | 1.096,00 |
| 19.08.2024 | 21,64 | 21,74 | 21,44 | 21,74 | 0,83% | 1.084,00 |
| 16.08.2024 | 21,54 | 21,56 | 21,34 | 21,56 | 0,00% | 1.224,00 |
| 15.08.2024 | 21,12 | 21,56 | 21,12 | 21,56 | 2,18% | 1.244,00 |
| 14.08.2024 | 20,86 | 21,16 | 20,86 | 21,10 | 1,05% | 1.181,00 |
| 13.08.2024 | 20,92 | 20,92 | 20,70 | 20,88 | -0,29% | 573,00 |
| 12.08.2024 | 21,14 | 21,32 | 20,94 | 20,94 | -0,85% | 868,00 |
| 09.08.2024 | 21,36 | 21,42 | 21,12 | 21,12 | -1,58% | 1.050,00 |
| 08.08.2024 | 21,44 | 21,46 | 21,10 | 21,46 | 0,56% | 1.137,00 |
| 07.08.2024 | 21,04 | 21,66 | 20,88 | 21,34 | 2,11% | 2.330,00 |
| 06.08.2024 | 21,60 | 21,60 | 20,68 | 20,90 | -2,70% | 2.888,00 |
| 05.08.2024 | 21,16 | 21,48 | 20,64 | 21,48 | -0,37% | 4.389,00 |
| 02.08.2024 | 21,96 | 22,06 | 21,56 | 21,56 | -2,44% | 1.095,00 |
| 01.08.2024 | 22,94 | 23,00 | 22,10 | 22,10 | -3,83% | 2.600,00 |
| 31.07.2024 | 23,30 | 23,40 | 22,94 | 22,98 | -0,17% | 1.551,00 |
| 30.07.2024 | 22,30 | 23,04 | 22,30 | 23,02 | 0,70% | 752,00 |
| 29.07.2024 | 22,48 | 22,86 | 22,24 | 22,86 | 1,87% | 4.035,00 |
| 26.07.2024 | 23,20 | 23,20 | 22,00 | 22,44 | -8,26% | 10.381,00 |
| 25.07.2024 | 23,76 | 24,54 | 23,58 | 24,46 | 2,34% | 4.086,00 |
| 24.07.2024 | 23,82 | 23,98 | 23,82 | 23,90 | -0,08% | 17,00 |
| 23.07.2024 | 24,04 | 24,04 | 23,70 | 23,92 | -0,99% | 495,00 |
| 22.07.2024 | 24,12 | 24,16 | 24,12 | 24,16 | 3,07% | 662,00 |
| 19.07.2024 | 23,98 | 23,98 | 23,36 | 23,44 | -4,17% | 1.668,00 |
| 18.07.2024 | 24,16 | 24,52 | 24,08 | 24,46 | 0,91% | 2.831,00 |
| 17.07.2024 | 24,42 | 24,58 | 24,24 | 24,24 | -1,14% | 652,00 |
| 16.07.2024 | 24,52 | 24,62 | 24,30 | 24,52 | -1,13% | 1.141,00 |
| 15.07.2024 | 24,92 | 24,92 | 24,76 | 24,80 | -0,56% | 1.388,00 |
| 12.07.2024 | 24,68 | 24,94 | 24,60 | 24,94 | 0,65% | 165,00 |
| 11.07.2024 | 24,34 | 24,78 | 24,34 | 24,78 | 2,48% | 624,00 |
| 10.07.2024 | 24,00 | 24,32 | 24,00 | 24,18 | 0,25% | 369,00 |
| 09.07.2024 | 24,20 | 24,34 | 24,12 | 24,12 | -1,15% | 61,00 |
| 08.07.2024 | 24,16 | 24,52 | 24,00 | 24,40 | -0,25% | 1.411,00 |