18,780€
2,34%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,76 | 18,80 | 18,39 | 18,76 | 2,23% | 60,00 |
| 01.04.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 1,16% | - |
| 31.03.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,17% | - |
| 30.03.2026 | 18,17 | 18,17 | 18,17 | 18,17 | -0,55% | - |
| 27.03.2026 | 18,27 | 18,27 | 18,27 | 18,27 | 0,22% | - |
| 26.03.2026 | 18,23 | 18,23 | 18,23 | 18,23 | -0,82% | - |
| 25.03.2026 | 18,02 | 18,38 | 18,02 | 18,38 | 3,03% | 328,00 |
| 24.03.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,11% | - |
| 23.03.2026 | 17,44 | 17,86 | 17,00 | 17,86 | 0,06% | 1.340,00 |
| 20.03.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -3,36% | - |
| 19.03.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -2,12% | - |
| 18.03.2026 | 18,87 | 18,87 | 18,87 | 18,87 | 2,11% | - |
| 17.03.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 0,54% | - |
| 16.03.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,16% | - |
| 13.03.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -1,02% | - |
| 12.03.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | 150,00 |
| 11.03.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -1,64% | 87,00 |
| 10.03.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 2,27% | - |
| 09.03.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -0,48% | - |
| 06.03.2026 | 18,45 | 18,58 | 18,45 | 18,58 | -0,38% | 170,00 |
| 05.03.2026 | 18,67 | 18,67 | 18,65 | 18,65 | 0,05% | 268,00 |
| 04.03.2026 | 18,56 | 18,64 | 18,56 | 18,64 | -0,32% | 100,00 |
| 03.03.2026 | 19,31 | 19,31 | 18,70 | 18,70 | -3,11% | 560,00 |
| 02.03.2026 | 19,33 | 19,33 | 19,28 | 19,30 | -2,87% | 260,00 |
| 27.02.2026 | 19,66 | 19,87 | 19,66 | 19,87 | 1,27% | 800,00 |
| 26.02.2026 | 19,87 | 19,87 | 19,62 | 19,62 | -2,00% | 1.700,00 |
| 25.02.2026 | 20,34 | 20,34 | 20,02 | 20,02 | -2,05% | 1.000,00 |
| 24.02.2026 | 20,28 | 20,44 | 20,28 | 20,44 | 0,99% | 2.000,00 |
| 23.02.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 0,10% | - |
| 20.02.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 1,25% | - |
| 19.02.2026 | 19,97 | 19,97 | 19,97 | 19,97 | -0,25% | - |
| 18.02.2026 | 19,89 | 20,02 | 19,89 | 20,02 | 0,65% | 100,00 |
| 17.02.2026 | 19,82 | 19,89 | 19,82 | 19,89 | -2,02% | 100,00 |
| 16.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 2,22% | 500,00 |
| 13.02.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -1,59% | - |
| 12.02.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,10% | - |
| 11.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,20% | - |
| 10.02.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 0,30% | - |
| 09.02.2026 | 19,97 | 20,10 | 19,97 | 20,10 | 3,61% | 29,00 |
| 06.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 05.02.2026 | 19,11 | 19,70 | 19,11 | 19,70 | 1,91% | 500,00 |
| 04.02.2026 | 19,42 | 19,42 | 19,33 | 19,33 | 2,60% | 155,00 |
| 03.02.2026 | 18,78 | 18,84 | 18,50 | 18,84 | 3,69% | 3.480,00 |
| 02.02.2026 | 17,57 | 18,17 | 17,57 | 18,17 | -0,11% | 1.500,00 |
| 30.01.2026 | 19,71 | 19,71 | 18,08 | 18,19 | -16,48% | 550,00 |
| 29.01.2026 | 21,68 | 21,78 | 21,68 | 21,78 | 0,46% | 471,00 |
| 28.01.2026 | 21,52 | 21,68 | 21,52 | 21,68 | 3,14% | 100,00 |
| 27.01.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -1,68% | - |
| 26.01.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 1,33% | - |
| 23.01.2026 | 21,30 | 21,30 | 21,10 | 21,10 | 0,96% | 500,00 |
| 22.01.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,65% | - |
| 21.01.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,00% | - |
| 20.01.2026 | 20,42 | 20,56 | 20,34 | 20,56 | -0,68% | 300,00 |
| 19.01.2026 | 20,72 | 20,72 | 20,70 | 20,70 | -3,45% | 150,00 |
| 16.01.2026 | 21,58 | 21,58 | 21,44 | 21,44 | -0,65% | 250,00 |
| 15.01.2026 | 21,04 | 21,58 | 21,04 | 21,58 | 3,85% | 100,00 |
| 14.01.2026 | 21,22 | 21,22 | 20,78 | 20,78 | -0,10% | 200,00 |
| 13.01.2026 | 21,40 | 21,40 | 20,80 | 20,80 | -2,07% | 200,00 |
| 12.01.2026 | 21,16 | 21,24 | 21,16 | 21,24 | 0,38% | 100,00 |
| 09.01.2026 | 21,26 | 21,26 | 21,16 | 21,16 | -2,67% | 480,00 |
| 08.01.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -0,09% | - |
| 07.01.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 0,93% | - |
| 06.01.2026 | 22,08 | 22,08 | 21,56 | 21,56 | -1,37% | 2.643,00 |
| 05.01.2026 | 21,72 | 21,86 | 21,72 | 21,86 | 4,39% | 50,00 |
| 02.01.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 0,19% | 100,00 |
| 30.12.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,65% | - |
| 29.12.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,19% | - |
| 23.12.2025 | 20,46 | 20,60 | 20,46 | 20,60 | 1,38% | 700,00 |
| 22.12.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 1,09% | - |
| 19.12.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,10% | - |
| 18.12.2025 | 20,10 | 20,16 | 20,10 | 20,12 | 0,10% | 2.080,00 |
| 17.12.2025 | 20,30 | 20,30 | 20,10 | 20,10 | -0,99% | 56,00 |
| 16.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,39% | - |
| 15.12.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -0,49% | - |
| 12.12.2025 | 20,42 | 20,48 | 20,42 | 20,48 | 4,28% | 150,00 |
| 11.12.2025 | 19,41 | 19,64 | 19,41 | 19,64 | -0,56% | 100,00 |
| 10.12.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,70% | - |
| 09.12.2025 | 19,89 | 19,89 | 19,89 | 19,89 | 2,53% | - |
| 08.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,87% | - |
| 05.12.2025 | 19,95 | 20,18 | 19,95 | 20,18 | 2,18% | 13,00 |
| 04.12.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -1,15% | - |
| 03.12.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -1,48% | - |
| 02.12.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 0,10% | - |
| 01.12.2025 | 20,30 | 20,30 | 20,26 | 20,26 | -0,39% | 500,00 |
| 28.11.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,39% | - |
| 27.11.2025 | 20,04 | 20,42 | 20,04 | 20,42 | 2,20% | 25,00 |
| 26.11.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 1,16% | - |
| 25.11.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,46% | - |
| 24.11.2025 | 19,62 | 19,66 | 19,62 | 19,66 | 1,08% | 250,00 |
| 21.11.2025 | 19,66 | 19,66 | 19,30 | 19,45 | -2,75% | 700,00 |
| 20.11.2025 | 20,08 | 20,08 | 19,72 | 20,00 | 1,01% | 703,00 |
| 19.11.2025 | 19,81 | 19,81 | 19,62 | 19,80 | 0,05% | 1.830,00 |
| 18.11.2025 | 19,86 | 19,89 | 19,79 | 19,79 | -1,64% | 170,00 |
| 17.11.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,89% | - |
| 14.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,29% | 55,00 |
| 13.11.2025 | 20,40 | 20,40 | 20,36 | 20,36 | -0,49% | 100,00 |
| 12.11.2025 | 20,42 | 20,46 | 20,42 | 20,46 | 1,19% | 100,00 |
| 11.11.2025 | 20,22 | 20,22 | 20,22 | 20,22 | 0,70% | - |
| 10.11.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -1,18% | - |
| 07.11.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 1,50% | - |