17,310€
-10,40%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
04.03.2025 | 20,30 | 20,30 | 20,20 | 20,20 | -1,08% | 49,00 |
03.03.2025 | 20,52 | 20,52 | 20,42 | 20,42 | -1,54% | 400,00 |
28.02.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -1,24% | - |
27.02.2025 | 21,06 | 21,06 | 21,00 | 21,00 | -0,85% | 700,00 |
26.02.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,94% | - |
25.02.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -0,47% | - |
24.02.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,56% | 42,00 |
21.02.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 3,25% | 250,00 |
20.02.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -2,52% | - |
19.02.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 1,51% | - |
18.02.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,00% | - |
17.02.2025 | 21,24 | 21,24 | 21,10 | 21,14 | 0,57% | 300,00 |
14.02.2025 | 21,14 | 21,38 | 21,02 | 21,02 | 1,15% | 1.075,00 |
13.02.2025 | 20,96 | 20,96 | 20,78 | 20,78 | 0,00% | 30,00 |
12.02.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 0,87% | - |
11.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,00% | - |
10.02.2025 | 21,12 | 21,12 | 21,02 | 21,02 | 0,19% | 447,00 |
07.02.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,38% | 1.000,00 |
06.02.2025 | 20,90 | 21,06 | 20,90 | 21,06 | 3,13% | 40,00 |
05.02.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -1,35% | - |
04.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,88% | - |
03.02.2025 | 20,80 | 20,80 | 20,12 | 20,52 | -3,48% | 1.200,00 |
31.01.2025 | 21,20 | 21,26 | 21,20 | 21,26 | 0,00% | 15,00 |
30.01.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -3,45% | - |
29.01.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -1,61% | - |
28.01.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,99% | - |
27.01.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 1,28% | - |
24.01.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -3,19% | - |
23.01.2025 | 22,62 | 22,62 | 22,60 | 22,60 | 0,27% | 420,00 |
22.01.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 1,35% | - |
21.01.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,91% | - |
20.01.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 1,47% | - |
17.01.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 0,28% | - |
16.01.2025 | 21,38 | 21,66 | 21,38 | 21,66 | 1,40% | 230,00 |
15.01.2025 | 20,60 | 21,36 | 20,60 | 21,36 | 2,40% | 40,00 |
14.01.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 1,07% | - |
13.01.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -3,01% | - |
10.01.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -1,21% | - |
09.01.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -1,10% | - |
08.01.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 2,74% | - |
07.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,38% | - |
06.01.2025 | 21,26 | 21,28 | 21,26 | 21,28 | -1,02% | 90,00 |
03.01.2025 | 21,54 | 21,54 | 21,50 | 21,50 | -0,37% | 75,00 |
02.01.2025 | 21,68 | 21,68 | 21,58 | 21,58 | 1,31% | 300,00 |
30.12.2024 | 21,00 | 21,30 | 21,00 | 21,30 | 1,62% | 1.122,00 |
27.12.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 1,16% | - |
23.12.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,67% | - |
20.12.2024 | 20,62 | 20,86 | 20,62 | 20,86 | -0,10% | 100,00 |
19.12.2024 | 20,94 | 20,94 | 20,88 | 20,88 | -1,42% | 300,00 |
18.12.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -1,40% | - |
17.12.2024 | 21,42 | 21,48 | 21,42 | 21,48 | 0,66% | 500,00 |
16.12.2024 | 21,56 | 21,56 | 21,34 | 21,34 | -0,37% | 278,00 |
13.12.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -1,56% | - |
12.12.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 1,12% | - |
11.12.2024 | 21,40 | 21,52 | 21,38 | 21,52 | 1,61% | 722,00 |
10.12.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -0,47% | - |
09.12.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 2,50% | 150,00 |
06.12.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -1,42% | - |
05.12.2024 | 20,46 | 21,06 | 20,46 | 21,06 | 3,24% | 150,00 |
04.12.2024 | 20,94 | 20,94 | 20,40 | 20,40 | -6,34% | 1.000,00 |
03.12.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 3,71% | - |
02.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,76% | 200,00 |
29.11.2024 | 20,92 | 21,16 | 20,92 | 21,16 | 1,15% | 338,00 |
28.11.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -0,29% | - |
27.11.2024 | 21,00 | 21,00 | 20,98 | 20,98 | -1,50% | 350,00 |
26.11.2024 | 21,66 | 21,66 | 21,30 | 21,30 | -3,01% | 200,00 |
25.11.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 2,52% | - |
22.11.2024 | 21,32 | 21,42 | 21,32 | 21,42 | 0,33% | 88,00 |
21.11.2024 | 21,84 | 21,88 | 20,98 | 21,35 | -4,60% | - |
20.11.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,45% | - |
19.11.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 0,81% | - |
18.11.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,09% | - |
15.11.2024 | 21,56 | 22,08 | 21,56 | 22,08 | 1,85% | 199,00 |
14.11.2024 | 20,90 | 21,68 | 20,90 | 21,68 | 2,55% | 200,00 |
13.11.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -3,21% | - |
12.11.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 0,28% | - |
11.11.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -1,36% | - |