20,220€
-13,52%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 21,92 | 22,28 | 21,92 | 22,28 | 1,46% | 200,00 |
| 27.05.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 2,71% | - |
| 26.05.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 1,81% | - |
| 23.05.2025 | 21,36 | 21,36 | 21,00 | 21,00 | 0,86% | 200,00 |
| 22.05.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,51% | - |
| 21.05.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 2,62% | - |
| 20.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 16.05.2025 | 20,62 | 20,62 | 20,50 | 20,50 | 0,10% | 30,00 |
| 15.05.2025 | 20,48 | 20,48 | 20,46 | 20,48 | -0,39% | 1.522,00 |
| 14.05.2025 | 20,76 | 20,76 | 20,52 | 20,56 | 0,69% | 570,00 |
| 13.05.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -1,54% | 100,00 |
| 12.05.2025 | 20,02 | 20,74 | 20,02 | 20,74 | 6,36% | 700,00 |
| 09.05.2025 | 19,45 | 19,50 | 19,45 | 19,50 | 0,36% | 460,00 |
| 08.05.2025 | 19,35 | 19,51 | 19,34 | 19,43 | 2,37% | 1.300,00 |
| 07.05.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -1,45% | - |
| 06.05.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,48% | - |
| 05.05.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 3,66% | - |
| 02.05.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 2,81% | - |
| 30.04.2025 | 17,88 | 17,92 | 17,81 | 17,81 | -0,56% | 400,00 |
| 29.04.2025 | 17,91 | 18,03 | 17,91 | 17,91 | -8,01% | 211,00 |
| 28.04.2025 | 19,41 | 19,47 | 19,41 | 19,47 | 0,00% | 100,00 |
| 25.04.2025 | 19,53 | 19,87 | 19,47 | 19,47 | 2,64% | 1.313,00 |
| 24.04.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 1,44% | - |
| 23.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,47% | - |
| 22.04.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 0,49% | - |
| 17.04.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 1,10% | - |
| 16.04.2025 | 18,13 | 18,14 | 18,13 | 18,14 | -1,89% | 50,00 |
| 15.04.2025 | 18,24 | 18,49 | 18,24 | 18,49 | 1,04% | 50,00 |
| 14.04.2025 | 18,18 | 18,30 | 18,18 | 18,30 | 3,51% | 30,00 |
| 11.04.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 2,91% | - |
| 10.04.2025 | 18,56 | 18,56 | 17,18 | 17,18 | -1,15% | 5.035,00 |
| 09.04.2025 | 17,45 | 17,45 | 17,38 | 17,38 | -2,69% | 120,00 |
| 08.04.2025 | 17,88 | 17,88 | 17,86 | 17,86 | 7,53% | 50,00 |
| 07.04.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -3,37% | - |
| 04.04.2025 | 18,39 | 18,39 | 17,19 | 17,19 | -11,02% | 2.530,00 |
| 03.04.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -2,08% | - |
| 02.04.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -1,25% | - |
| 01.04.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 1,58% | - |
| 31.03.2025 | 20,20 | 20,20 | 19,67 | 19,67 | -4,24% | 43,00 |
| 28.03.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -1,34% | - |
| 27.03.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,79% | - |
| 26.03.2025 | 21,04 | 21,20 | 21,04 | 21,20 | 1,05% | 200,00 |
| 25.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,29% | - |
| 24.03.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 0,29% | - |
| 21.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -1,87% | - |
| 20.03.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,94% | - |
| 19.03.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,28% | - |
| 18.03.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,86% | - |
| 17.03.2025 | 20,82 | 20,94 | 20,82 | 20,94 | 2,65% | 1.000,00 |
| 14.03.2025 | 20,24 | 20,40 | 20,24 | 20,40 | 1,39% | 200,00 |
| 13.03.2025 | 20,54 | 20,54 | 20,12 | 20,12 | -4,01% | 350,00 |
| 12.03.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 1,85% | - |
| 11.03.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,68% | - |
| 10.03.2025 | 21,04 | 21,04 | 20,44 | 20,44 | -2,48% | 200,00 |
| 07.03.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 1,75% | - |
| 06.03.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,05% | 5.000,00 |
| 05.03.2025 | 19,45 | 19,99 | 19,45 | 19,99 | -1,04% | 100,00 |