14,140€
-1,12%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,29 | 14,31 | 14,08 | 14,08 | -1,54% | 100,00 |
| 20.10.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 0,99% | 4.618,00 |
| 19.10.2026 | 14,30 | 14,50 | 14,08 | 14,16 | -1,94% | 7.292,00 |
| 16.10.2026 | 14,72 | 14,72 | 14,44 | 14,44 | -0,41% | 1.844,00 |
| 15.10.2026 | 14,10 | 14,53 | 14,00 | 14,50 | 1,47% | 5.623,00 |
| 14.10.2026 | 14,27 | 14,51 | 14,23 | 14,29 | 0,78% | 2.778,00 |
| 13.10.2026 | 14,04 | 14,21 | 13,99 | 14,18 | -0,77% | 6.386,00 |
| 12.10.2026 | 14,25 | 14,29 | 14,15 | 14,29 | 0,56% | 1.300,00 |
| 09.10.2026 | 14,27 | 14,31 | 14,17 | 14,21 | 0,14% | 7.955,00 |
| 08.10.2026 | 14,39 | 14,39 | 14,02 | 14,19 | -1,73% | 5.069,00 |
| 07.10.2026 | 14,82 | 14,97 | 14,40 | 14,44 | -2,83% | 8.930,00 |
| 06.10.2026 | 14,96 | 15,11 | 14,85 | 14,86 | -2,11% | 4.910,00 |
| 05.10.2026 | 15,68 | 15,68 | 14,96 | 15,18 | -3,31% | 5.448,00 |
| 02.10.2026 | 15,60 | 15,87 | 15,60 | 15,70 | 2,08% | 8.864,00 |
| 01.10.2026 | 15,45 | 15,65 | 15,38 | 15,38 | -0,77% | 1.637,00 |
| 30.09.2026 | 15,60 | 15,79 | 15,50 | 15,50 | -1,02% | 1.347,00 |
| 29.09.2026 | 15,61 | 15,81 | 15,58 | 15,66 | 0,13% | 1.131,00 |
| 28.09.2026 | 15,52 | 15,74 | 15,47 | 15,64 | 0,51% | 794,00 |
| 25.09.2026 | 15,55 | 15,64 | 15,44 | 15,56 | -0,19% | 987,00 |
| 24.09.2026 | 15,60 | 15,69 | 15,56 | 15,59 | -0,64% | 2.742,00 |
| 23.09.2026 | 15,50 | 15,69 | 15,47 | 15,69 | 1,16% | 1.919,00 |
| 22.09.2026 | 15,37 | 15,52 | 15,30 | 15,51 | 1,04% | 920,00 |
| 21.09.2026 | 15,16 | 15,35 | 15,03 | 15,35 | 1,72% | 4.206,00 |
| 18.09.2026 | 14,87 | 15,09 | 14,84 | 15,09 | 1,21% | 1.770,00 |
| 17.09.2026 | 14,61 | 14,96 | 14,61 | 14,91 | 1,77% | 3.275,00 |
| 16.09.2026 | 14,75 | 14,75 | 14,54 | 14,65 | -0,34% | 4.967,00 |
| 15.09.2026 | 14,54 | 14,70 | 14,48 | 14,70 | 1,03% | 1.166,00 |
| 14.09.2026 | 14,78 | 14,78 | 14,50 | 14,55 | -3,06% | 2.706,00 |
| 11.09.2026 | 15,13 | 15,13 | 14,88 | 15,01 | 0,07% | 2.212,00 |
| 10.09.2026 | 15,24 | 15,24 | 15,00 | 15,00 | -2,02% | 2.783,00 |
| 09.09.2026 | 15,47 | 15,47 | 15,31 | 15,31 | -1,54% | 1.062,00 |
| 08.09.2026 | 15,49 | 15,68 | 15,40 | 15,55 | 0,06% | 661,00 |
| 07.09.2026 | 15,56 | 15,59 | 15,47 | 15,54 | 0,00% | 731,00 |
| 04.09.2026 | 15,03 | 15,54 | 14,99 | 15,54 | 3,32% | 1.020,00 |
| 03.09.2026 | 15,23 | 15,23 | 14,88 | 15,04 | -1,38% | 8.219,00 |
| 02.09.2026 | 15,36 | 15,43 | 15,25 | 15,25 | -1,23% | 336,00 |
| 01.09.2026 | 15,48 | 15,48 | 15,24 | 15,44 | 0,39% | 153,00 |
| 31.08.2026 | 15,41 | 15,52 | 15,36 | 15,38 | -0,13% | 1.518,00 |
| 28.08.2026 | 15,58 | 15,71 | 15,40 | 15,40 | -0,06% | 2.260,00 |
| 27.08.2026 | 15,36 | 15,47 | 15,35 | 15,41 | 0,65% | 2.822,00 |
| 26.08.2026 | 15,07 | 15,31 | 15,07 | 15,31 | 0,86% | 3.690,00 |
| 25.08.2026 | 15,01 | 15,20 | 15,00 | 15,18 | 0,93% | 5.708,00 |
| 24.08.2026 | 15,22 | 15,27 | 15,01 | 15,04 | -1,70% | 1.412,00 |
| 21.08.2026 | 15,22 | 15,30 | 15,17 | 15,30 | 1,19% | 1.234,00 |
| 20.08.2026 | 15,27 | 15,27 | 15,12 | 15,12 | -1,43% | 1.607,00 |
| 19.08.2026 | 15,25 | 15,40 | 15,18 | 15,34 | 0,26% | 1.830,00 |
| 18.08.2026 | 15,56 | 15,56 | 15,20 | 15,30 | -1,86% | 723,00 |
| 17.08.2026 | 15,79 | 15,80 | 15,56 | 15,59 | -0,19% | 1.822,00 |
| 14.08.2026 | 15,55 | 15,64 | 15,49 | 15,62 | 0,32% | 1.138,00 |
| 13.08.2026 | 15,39 | 15,59 | 15,29 | 15,57 | 1,17% | 1.208,00 |
| 12.08.2026 | 15,50 | 15,50 | 15,32 | 15,39 | 0,65% | 1.750,00 |
| 11.08.2026 | 15,05 | 15,39 | 15,00 | 15,29 | 1,26% | 1.582,00 |
| 10.08.2026 | 15,31 | 15,37 | 15,03 | 15,10 | -2,08% | 9.668,00 |
| 07.08.2026 | 15,33 | 15,42 | 15,19 | 15,42 | -0,52% | 1.305,00 |
| 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 |