15,295€
-1,32%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 15,30 | 15,36 | 15,17 | 15,29 | -1,39% | 338,00 |
| 06.08.2026 | 15,25 | 15,50 | 15,25 | 15,50 | 2,51% | 3.988,00 |
| 05.08.2026 | 15,04 | 15,28 | 15,04 | 15,12 | 1,00% | 3.574,00 |
| 04.08.2026 | 15,12 | 15,19 | 14,94 | 14,97 | -0,47% | 3.827,00 |
| 03.08.2026 | 14,80 | 15,04 | 14,70 | 15,04 | 1,97% | 4.180,00 |
| 31.07.2026 | 14,95 | 15,00 | 14,74 | 14,75 | -0,94% | 1.547,00 |
| 30.07.2026 | 14,42 | 14,96 | 14,35 | 14,89 | 4,49% | 3.973,00 |
| 29.07.2026 | 14,12 | 14,54 | 14,10 | 14,25 | 1,21% | 9.280,00 |
| 28.07.2026 | 14,22 | 14,34 | 13,80 | 14,08 | -1,95% | 10.175,00 |
| 27.07.2026 | 14,83 | 14,86 | 14,10 | 14,36 | -2,25% | 18.524,00 |
| 24.07.2026 | 15,94 | 16,00 | 14,33 | 14,69 | -8,53% | 41.273,00 |
| 23.07.2026 | 16,32 | 16,43 | 15,92 | 16,06 | -1,29% | 3.492,00 |
| 22.07.2026 | 16,18 | 16,32 | 16,18 | 16,27 | -0,37% | 2.494,00 |
| 21.07.2026 | 16,25 | 16,33 | 16,05 | 16,33 | 0,68% | 3.151,00 |
| 20.07.2026 | 16,40 | 16,40 | 16,11 | 16,22 | -1,10% | 1.324,00 |
| 17.07.2026 | 16,29 | 16,44 | 16,20 | 16,40 | -0,18% | 3.194,00 |
| 16.07.2026 | 16,41 | 16,43 | 16,21 | 16,43 | 0,12% | 941,00 |
| 15.07.2026 | 16,29 | 16,41 | 16,08 | 16,41 | 1,11% | 2.555,00 |
| 14.07.2026 | 16,17 | 16,31 | 16,15 | 16,23 | 0,43% | 1.984,00 |
| 13.07.2026 | 16,46 | 16,53 | 16,15 | 16,16 | -2,94% | 2.858,00 |
| 10.07.2026 | 16,10 | 16,65 | 16,10 | 16,65 | 3,03% | 2.567,00 |
| 09.07.2026 | 16,23 | 16,23 | 16,05 | 16,16 | -0,25% | 1.582,00 |
| 08.07.2026 | 16,12 | 16,20 | 15,90 | 16,20 | -0,12% | 4.994,00 |
| 07.07.2026 | 16,39 | 16,40 | 16,09 | 16,22 | -1,10% | 11.437,00 |
| 06.07.2026 | 16,41 | 16,47 | 16,24 | 16,40 | -0,55% | 3.883,00 |
| 03.07.2026 | 16,20 | 16,49 | 16,14 | 16,49 | 2,61% | 2.909,00 |
| 02.07.2026 | 16,42 | 16,76 | 16,02 | 16,07 | -2,01% | 6.581,00 |
| 01.07.2026 | 16,78 | 16,78 | 16,31 | 16,40 | -2,32% | 4.136,00 |
| 30.06.2026 | 16,58 | 16,79 | 16,35 | 16,79 | 1,39% | 8.447,00 |
| 29.06.2026 | 17,00 | 17,04 | 16,43 | 16,56 | -2,07% | 11.872,00 |
| 26.06.2026 | 17,32 | 17,32 | 16,73 | 16,91 | -2,42% | 17.703,00 |
| 25.06.2026 | 18,13 | 18,13 | 17,20 | 17,33 | -3,72% | 12.575,00 |
| 24.06.2026 | 17,78 | 18,29 | 17,60 | 18,00 | 1,35% | 11.239,00 |
| 23.06.2026 | 20,58 | 20,58 | 17,31 | 17,76 | -15,75% | 32.918,00 |
| 22.06.2026 | 20,92 | 21,08 | 20,62 | 21,08 | 1,25% | 1.459,00 |
| 19.06.2026 | 21,12 | 21,28 | 20,80 | 20,82 | -1,89% | 1.730,00 |
| 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 |