19,330€
1,90%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,80 | 20,19 | 18,45 | 19,27 | 1,56% | 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 |
| 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% | - |