20,670€
-1,29%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |