22,850€
0,31%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 19,56 | 19,62 | 19,40 | 19,55 | 0,15% | 19.992,00 |
| 08.05.2025 | 19,43 | 19,76 | 19,30 | 19,52 | 1,56% | 10.465,00 |
| 07.05.2025 | 18,81 | 19,49 | 18,81 | 19,22 | 2,18% | 9.648,00 |
| 06.05.2025 | 19,27 | 19,32 | 18,65 | 18,81 | -2,69% | 6.802,00 |
| 05.05.2025 | 19,05 | 19,49 | 18,91 | 19,33 | 2,28% | 4.660,00 |
| 02.05.2025 | 18,21 | 18,96 | 18,21 | 18,90 | 4,25% | 9.427,00 |
| 30.04.2025 | 18,07 | 18,26 | 17,80 | 18,13 | 1,28% | 5.264,00 |
| 29.04.2025 | 18,50 | 18,50 | 17,50 | 17,90 | -9,14% | 12.556,00 |
| 28.04.2025 | 19,46 | 19,92 | 19,32 | 19,70 | 0,00% | 14.167,00 |
| 25.04.2025 | 19,70 | 20,60 | 18,49 | 19,70 | 3,03% | 29.753,00 |
| 24.04.2025 | 19,06 | 19,12 | 18,65 | 19,12 | 0,05% | 3.246,00 |
| 23.04.2025 | 18,80 | 19,23 | 18,70 | 19,11 | 2,52% | 7.336,00 |
| 22.04.2025 | 18,51 | 19,22 | 17,97 | 18,64 | 0,32% | 5.814,00 |
| 17.04.2025 | 18,41 | 18,58 | 18,28 | 18,58 | 1,86% | 1.449,00 |
| 16.04.2025 | 18,19 | 18,38 | 18,04 | 18,24 | -1,46% | 2.346,00 |
| 15.04.2025 | 18,37 | 18,51 | 18,32 | 18,51 | 0,76% | 2.986,00 |
| 14.04.2025 | 18,21 | 18,39 | 18,17 | 18,37 | 1,49% | 2.900,00 |
| 11.04.2025 | 17,77 | 18,10 | 17,10 | 18,10 | 3,43% | 3.053,00 |
| 10.04.2025 | 18,73 | 18,86 | 17,29 | 17,50 | -7,41% | 5.059,00 |
| 09.04.2025 | 17,66 | 18,90 | 17,14 | 18,90 | 8,50% | 3.029,00 |
| 08.04.2025 | 17,88 | 18,26 | 17,42 | 17,42 | -1,02% | 12.266,00 |
| 07.04.2025 | 16,89 | 17,77 | 16,22 | 17,60 | 0,69% | 10.934,00 |
| 04.04.2025 | 18,41 | 18,64 | 16,80 | 17,48 | -5,31% | 14.462,00 |
| 03.04.2025 | 19,40 | 19,48 | 18,24 | 18,46 | -5,86% | 6.505,00 |
| 02.04.2025 | 19,70 | 19,85 | 19,44 | 19,61 | -1,11% | 3.766,00 |
| 01.04.2025 | 20,04 | 20,04 | 19,60 | 19,83 | -0,35% | 3.936,00 |
| 31.03.2025 | 20,36 | 20,36 | 19,65 | 19,90 | -2,74% | 3.113,00 |
| 28.03.2025 | 20,64 | 20,76 | 20,38 | 20,46 | -1,06% | 2.410,00 |
| 27.03.2025 | 20,98 | 21,04 | 20,62 | 20,68 | -1,80% | 1.179,00 |
| 26.03.2025 | 21,16 | 21,36 | 21,06 | 21,06 | -0,19% | 2.189,00 |
| 25.03.2025 | 21,02 | 21,30 | 21,00 | 21,10 | 0,67% | 3.313,00 |
| 24.03.2025 | 21,12 | 21,12 | 20,94 | 20,96 | 0,19% | 380,00 |
| 21.03.2025 | 21,00 | 21,02 | 20,72 | 20,92 | -1,13% | 924,00 |
| 20.03.2025 | 21,38 | 21,38 | 20,96 | 21,16 | -1,12% | 1.590,00 |
| 19.03.2025 | 21,26 | 21,56 | 21,08 | 21,40 | 0,47% | 5.226,00 |
| 18.03.2025 | 21,18 | 21,30 | 21,12 | 21,30 | 0,66% | 1.566,00 |
| 17.03.2025 | 20,84 | 21,18 | 20,74 | 21,16 | 1,73% | 6.322,00 |
| 14.03.2025 | 20,34 | 21,06 | 20,26 | 20,80 | 2,97% | 2.536,00 |
| 13.03.2025 | 20,90 | 20,90 | 20,00 | 20,20 | -3,63% | 4.148,00 |
| 12.03.2025 | 21,28 | 21,28 | 20,96 | 20,96 | 0,00% | 2.082,00 |
| 11.03.2025 | 20,62 | 21,10 | 20,62 | 20,96 | 2,44% | 2.576,00 |
| 10.03.2025 | 21,00 | 21,06 | 20,38 | 20,46 | -2,11% | 3.848,00 |
| 07.03.2025 | 21,10 | 21,10 | 20,76 | 20,90 | -0,19% | 3.303,00 |
| 06.03.2025 | 20,42 | 21,06 | 20,42 | 20,94 | 3,77% | 3.187,00 |
| 05.03.2025 | 19,50 | 20,42 | 19,42 | 20,18 | 2,70% | 3.693,00 |
| 04.03.2025 | 20,40 | 20,42 | 19,22 | 19,65 | -3,20% | 11.004,00 |
| 03.03.2025 | 20,66 | 20,76 | 20,30 | 20,30 | -1,46% | 9.816,00 |
| 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 |