21,170€
2,07%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,66 | 21,24 | 20,30 | 21,22 | 2,31% | 1.648,00 |
| 17.06.2026 | 20,50 | 20,74 | 20,50 | 20,74 | 1,77% | 117,00 |
| 16.06.2026 | 20,66 | 20,66 | 20,38 | 20,38 | -1,26% | 2.136,00 |
| 15.06.2026 | 20,80 | 20,86 | 20,64 | 20,64 | 0,78% | 1.024,00 |
| 12.06.2026 | 20,46 | 20,54 | 20,02 | 20,48 | -1,06% | 4.872,00 |
| 11.06.2026 | 20,48 | 20,80 | 20,38 | 20,70 | 1,27% | 1.142,00 |
| 10.06.2026 | 20,48 | 20,70 | 20,44 | 20,44 | -0,39% | 187,00 |
| 09.06.2026 | 20,56 | 20,94 | 20,18 | 20,52 | 0,00% | 3.488,00 |
| 08.06.2026 | 20,72 | 20,72 | 20,34 | 20,52 | -1,54% | 3.041,00 |
| 05.06.2026 | 21,58 | 21,66 | 20,84 | 20,84 | -3,87% | 3.509,00 |
| 04.06.2026 | 21,12 | 21,74 | 21,12 | 21,68 | 2,55% | 5.288,00 |
| 03.06.2026 | 21,22 | 21,26 | 21,04 | 21,14 | -0,38% | 2.890,00 |
| 02.06.2026 | 21,00 | 21,30 | 21,00 | 21,22 | 1,34% | 7.673,00 |
| 01.06.2026 | 20,88 | 21,04 | 20,60 | 20,94 | 0,48% | 6.569,00 |
| 29.05.2026 | 20,82 | 20,94 | 20,70 | 20,84 | 1,46% | 2.808,00 |
| 28.05.2026 | 20,58 | 20,68 | 20,50 | 20,54 | -0,19% | 2.517,00 |
| 27.05.2026 | 20,78 | 20,92 | 20,54 | 20,58 | -0,87% | 2.004,00 |
| 26.05.2026 | 20,76 | 20,94 | 20,64 | 20,76 | -0,48% | 1.602,00 |
| 25.05.2026 | 20,68 | 20,86 | 20,58 | 20,86 | 1,96% | 2.631,00 |
| 22.05.2026 | 20,38 | 20,68 | 20,16 | 20,46 | 0,99% | 2.964,00 |
| 21.05.2026 | 20,16 | 20,42 | 20,12 | 20,26 | -0,10% | 1.868,00 |
| 20.05.2026 | 20,02 | 20,40 | 19,40 | 20,28 | 0,80% | 7.720,00 |
| 19.05.2026 | 20,48 | 20,72 | 20,06 | 20,12 | -1,47% | 4.641,00 |
| 18.05.2026 | 20,30 | 20,80 | 20,04 | 20,42 | 0,59% | 6.478,00 |
| 15.05.2026 | 20,90 | 20,90 | 20,26 | 20,30 | -2,31% | 3.091,00 |
| 14.05.2026 | 20,80 | 20,88 | 20,74 | 20,78 | 0,00% | 7.283,00 |
| 13.05.2026 | 20,30 | 20,78 | 20,20 | 20,78 | 1,86% | 6.662,00 |
| 12.05.2026 | 20,74 | 20,80 | 20,14 | 20,40 | -1,54% | 10.070,00 |
| 11.05.2026 | 20,08 | 20,74 | 19,96 | 20,72 | 3,50% | 6.530,00 |
| 08.05.2026 | 20,18 | 20,18 | 19,95 | 20,02 | -0,60% | 2.264,00 |
| 07.05.2026 | 20,70 | 20,70 | 20,00 | 20,14 | -1,85% | 2.749,00 |
| 06.05.2026 | 20,40 | 20,82 | 20,10 | 20,52 | 0,98% | 10.371,00 |
| 05.05.2026 | 20,14 | 20,44 | 19,90 | 20,32 | 1,09% | 5.070,00 |
| 04.05.2026 | 19,51 | 20,36 | 19,44 | 20,10 | 2,81% | 12.783,00 |
| 30.04.2026 | 19,52 | 20,00 | 19,00 | 19,55 | -7,35% | 9.576,00 |
| 29.04.2026 | 20,64 | 21,12 | 20,38 | 21,10 | 2,73% | 6.780,00 |
| 28.04.2026 | 20,32 | 20,64 | 19,98 | 20,54 | 1,48% | 11.618,00 |
| 27.04.2026 | 19,83 | 20,42 | 19,62 | 20,24 | 1,76% | 6.256,00 |
| 24.04.2026 | 19,02 | 19,90 | 18,65 | 19,89 | 3,00% | 21.052,00 |
| 23.04.2026 | 19,42 | 19,59 | 19,27 | 19,31 | -0,67% | 5.387,00 |
| 22.04.2026 | 19,16 | 19,84 | 19,16 | 19,44 | 1,41% | 12.579,00 |
| 21.04.2026 | 19,61 | 19,65 | 18,97 | 19,17 | -2,79% | 28.316,00 |
| 20.04.2026 | 19,92 | 20,10 | 19,66 | 19,72 | -1,00% | 7.293,00 |
| 17.04.2026 | 19,66 | 20,10 | 19,64 | 19,92 | 1,89% | 3.685,00 |
| 16.04.2026 | 19,17 | 20,02 | 19,17 | 19,55 | 2,04% | 6.909,00 |
| 15.04.2026 | 19,69 | 19,73 | 19,00 | 19,16 | -2,59% | 8.252,00 |
| 14.04.2026 | 19,29 | 19,74 | 19,29 | 19,67 | 2,02% | 2.170,00 |
| 13.04.2026 | 19,07 | 19,28 | 18,86 | 19,28 | 0,05% | 5.617,00 |
| 10.04.2026 | 19,26 | 19,56 | 19,21 | 19,27 | -0,16% | 382,00 |
| 09.04.2026 | 19,34 | 19,34 | 19,01 | 19,30 | -0,46% | 4.280,00 |
| 08.04.2026 | 19,59 | 19,61 | 19,19 | 19,39 | 3,30% | 3.306,00 |
| 07.04.2026 | 18,80 | 19,15 | 18,70 | 18,77 | 1,35% | 1.913,00 |
| 02.04.2026 | 18,80 | 18,80 | 18,46 | 18,52 | -2,53% | 847,00 |
| 01.04.2026 | 18,42 | 19,12 | 18,36 | 19,00 | 3,83% | 1.954,00 |
| 31.03.2026 | 18,09 | 18,30 | 17,90 | 18,30 | 1,61% | 498,00 |
| 30.03.2026 | 18,15 | 18,25 | 18,01 | 18,01 | -1,53% | 1.225,00 |
| 27.03.2026 | 18,12 | 18,29 | 17,90 | 18,29 | -1,14% | 1.344,00 |
| 26.03.2026 | 18,20 | 18,50 | 18,15 | 18,50 | 0,49% | 629,00 |
| 25.03.2026 | 18,23 | 18,45 | 18,18 | 18,41 | 2,16% | 389,00 |
| 24.03.2026 | 17,71 | 18,12 | 17,71 | 18,02 | 0,67% | 1.086,00 |
| 23.03.2026 | 17,43 | 18,02 | 17,08 | 17,90 | 1,94% | 2.245,00 |
| 20.03.2026 | 17,95 | 18,01 | 17,56 | 17,56 | -2,61% | 3.215,00 |
| 19.03.2026 | 18,46 | 18,46 | 17,57 | 18,03 | -3,17% | 10.776,00 |
| 18.03.2026 | 18,88 | 18,98 | 18,62 | 18,62 | -0,43% | 774,00 |
| 17.03.2026 | 18,42 | 18,72 | 18,40 | 18,70 | 1,30% | 1.330,00 |
| 16.03.2026 | 18,30 | 18,53 | 18,14 | 18,46 | 1,04% | 1.983,00 |
| 13.03.2026 | 18,44 | 18,58 | 18,26 | 18,27 | -1,72% | 4.366,00 |
| 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 |