22,900€
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,48 | 23,50 | 22,90 | 22,94 | 0,17% | 50,00 |
| 14.10.2025 | 23,44 | 23,44 | 22,90 | 22,90 | -1,21% | 190,00 |
| 13.10.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -1,28% | - |
| 10.10.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,34% | - |
| 09.10.2025 | 23,70 | 23,70 | 23,56 | 23,56 | -0,67% | 500,00 |
| 08.10.2025 | 23,18 | 23,72 | 23,18 | 23,72 | 3,13% | 120,00 |
| 07.10.2025 | 22,70 | 23,06 | 22,70 | 23,00 | 1,86% | 1.150,00 |
| 06.10.2025 | 22,68 | 22,68 | 22,58 | 22,58 | -2,50% | 70,00 |
| 03.10.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 3,67% | - |
| 02.10.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -0,80% | - |
| 01.10.2025 | 22,30 | 22,52 | 22,30 | 22,52 | 0,90% | 1.000,00 |
| 30.09.2025 | 22,86 | 22,86 | 22,32 | 22,32 | -2,87% | 150,00 |
| 29.09.2025 | 22,96 | 22,98 | 22,96 | 22,98 | 0,44% | 100,00 |
| 26.09.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,26% | - |
| 25.09.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 0,61% | - |
| 24.09.2025 | 23,22 | 23,22 | 22,80 | 22,80 | -0,78% | 800,00 |
| 23.09.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 0,35% | - |
| 22.09.2025 | 22,88 | 22,90 | 22,88 | 22,90 | -0,95% | 112,00 |
| 19.09.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,87% | - |
| 18.09.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 0,61% | - |
| 17.09.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 0,89% | - |
| 16.09.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,36% | - |
| 15.09.2025 | 22,42 | 22,50 | 22,42 | 22,50 | 1,35% | 500,00 |
| 12.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,99% | - |
| 11.09.2025 | 23,06 | 23,18 | 22,59 | 22,65 | -1,78% | - |
| 10.09.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,22% | - |
| 09.09.2025 | 22,84 | 23,13 | 22,82 | 23,11 | 1,09% | - |
| 08.09.2025 | 22,84 | 22,97 | 22,73 | 22,86 | -0,61% | - |
| 05.09.2025 | 22,48 | 23,00 | 22,48 | 23,00 | 3,70% | 75,00 |
| 04.09.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,54% | - |
| 03.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,98% | - |
| 02.09.2025 | 22,58 | 22,58 | 22,52 | 22,52 | 0,45% | 250,00 |
| 01.09.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -0,80% | - |
| 29.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,53% | - |
| 28.08.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -2,24% | - |
| 27.08.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 0,09% | - |
| 26.08.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -0,77% | - |
| 25.08.2025 | 23,14 | 23,50 | 23,14 | 23,40 | 3,54% | 1.630,00 |
| 22.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 21.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,35% | - |
| 20.08.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,35% | - |
| 19.08.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,53% | - |
| 18.08.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -0,61% | 500,00 |
| 15.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 14.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,60% | - |
| 13.08.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 1,71% | - |
| 12.08.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,27% | - |
| 11.08.2025 | 22,10 | 22,12 | 22,10 | 22,12 | 2,22% | 50,00 |
| 08.08.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -1,10% | - |
| 07.08.2025 | 21,50 | 21,88 | 21,50 | 21,88 | 1,58% | 100,00 |
| 06.08.2025 | 21,48 | 21,58 | 21,48 | 21,54 | 1,89% | 1.050,00 |
| 05.08.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,57% | - |
| 04.08.2025 | 21,00 | 21,02 | 20,96 | 21,02 | 0,38% | 500,00 |
| 01.08.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -3,23% | - |
| 31.07.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,09% | - |
| 30.07.2025 | 21,04 | 21,80 | 21,04 | 21,62 | 4,65% | 315,00 |
| 29.07.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,68% | - |
| 28.07.2025 | 20,42 | 20,52 | 20,42 | 20,52 | 1,58% | 35,00 |
| 25.07.2025 | 23,12 | 23,12 | 20,18 | 20,20 | -13,60% | 328,00 |
| 24.07.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,86% | - |
| 23.07.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,52% | - |
| 22.07.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,69% | - |
| 21.07.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -0,94% | - |
| 18.07.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 1,30% | - |
| 17.07.2025 | 22,80 | 23,14 | 22,80 | 23,14 | 0,43% | 300,00 |
| 16.07.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 3,04% | - |
| 15.07.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,72% | - |
| 14.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 11.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,25% | - |
| 10.07.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -0,53% | - |
| 09.07.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -0,27% | - |
| 08.07.2025 | 22,32 | 22,50 | 22,22 | 22,50 | -0,71% | 305,00 |
| 07.07.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -0,53% | - |
| 04.07.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,70% | - |
| 03.07.2025 | 22,86 | 22,94 | 22,86 | 22,94 | 3,05% | 30,00 |
| 02.07.2025 | 22,76 | 22,76 | 22,26 | 22,26 | -1,59% | 225,00 |
| 01.07.2025 | 22,98 | 22,98 | 22,62 | 22,62 | -1,31% | 30,00 |
| 30.06.2025 | 23,38 | 23,38 | 22,92 | 22,92 | -1,63% | 70,00 |
| 27.06.2025 | 22,88 | 23,30 | 22,88 | 23,30 | 6,98% | 1.000,00 |
| 26.06.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,46% | - |
| 25.06.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 0,37% | - |
| 24.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,27% | - |
| 23.06.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,55% | - |
| 20.06.2025 | 22,56 | 22,56 | 21,96 | 21,96 | -2,75% | 240,00 |
| 19.06.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -0,09% | - |
| 18.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,42% | - |
| 16.06.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 2,00% | - |
| 13.06.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,63% | - |
| 12.06.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,27% | - |
| 11.06.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,45% | - |
| 10.06.2025 | 21,78 | 22,22 | 21,78 | 22,22 | 3,25% | 101,00 |
| 09.06.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -0,65% | - |
| 06.06.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,74% | - |
| 05.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 04.06.2025 | 21,76 | 21,76 | 21,60 | 21,60 | -0,09% | 250,00 |
| 03.06.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 1,03% | - |
| 02.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | - |
| 30.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,09% | - |
| 29.05.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -1,62% | - |