20,360€
3,67%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,10% | - |
| 05.11.2025 | 20,22 | 20,22 | 20,00 | 20,00 | -2,15% | 245,00 |
| 04.11.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -1,92% | - |
| 03.11.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,19% | - |
| 31.10.2025 | 21,02 | 21,02 | 20,88 | 20,88 | -2,43% | 100,00 |
| 30.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,19% | - |
| 29.10.2025 | 21,02 | 21,36 | 21,02 | 21,36 | 4,20% | 50,00 |
| 28.10.2025 | 20,70 | 20,70 | 20,48 | 20,50 | -1,25% | 209,00 |
| 27.10.2025 | 21,32 | 21,44 | 20,76 | 20,76 | -7,40% | 570,00 |
| 24.10.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -2,78% | - |
| 23.10.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 0,61% | - |
| 22.10.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -0,26% | - |
| 21.10.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 0,70% | - |
| 20.10.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,09% | 100,00 |
| 17.10.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 0,35% | - |
| 16.10.2025 | 23,12 | 23,12 | 22,76 | 22,76 | -3,07% | 200,00 |
| 15.10.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 2,53% | 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 |