21,460€
-1,65%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,34 | 21,67 | 21,13 | 21,44 | 0,42% | 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% | - |
| 08.11.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,91% | - |
| 07.11.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -2,50% | - |
| 06.11.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,88% | - |
| 05.11.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -0,18% | - |
| 04.11.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,62% | - |
| 01.11.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -0,97% | - |
| 31.10.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -1,30% | - |
| 30.10.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,43% | - |
| 29.10.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -4,46% | - |
| 28.10.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 2,45% | - |
| 25.10.2024 | 22,08 | 23,66 | 22,08 | 23,66 | 8,43% | 154,00 |
| 24.10.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -1,62% | - |
| 23.10.2024 | 22,22 | 22,22 | 22,18 | 22,18 | 0,54% | 25,00 |
| 22.10.2024 | 22,06 | 22,06 | 22,06 | 22,06 | -0,72% | - |
| 21.10.2024 | 22,48 | 22,48 | 22,18 | 22,22 | 0,54% | 1.026,00 |
| 18.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 17.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,36% | - |
| 16.10.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -0,72% | - |
| 15.10.2024 | 22,40 | 22,40 | 22,18 | 22,18 | -0,36% | 110,00 |
| 14.10.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,72% | - |
| 11.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 10.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 09.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 08.10.2024 | 22,30 | 22,30 | 22,00 | 22,00 | -2,57% | 100,00 |
| 07.10.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 0,27% | - |
| 04.10.2024 | 21,90 | 22,52 | 21,90 | 22,52 | 2,09% | 100,00 |
| 03.10.2024 | 21,38 | 22,06 | 21,38 | 22,06 | 1,85% | 170,00 |
| 02.10.2024 | 21,50 | 21,66 | 21,50 | 21,66 | 1,21% | 45,00 |
| 01.10.2024 | 21,12 | 21,40 | 21,12 | 21,40 | -0,19% | 2.350,00 |
| 30.09.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 1,23% | - |
| 27.09.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 1,73% | - |
| 26.09.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 2,16% | - |
| 25.09.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -1,36% | - |
| 24.09.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 0,49% | - |
| 23.09.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -3,02% | 60,00 |
| 20.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,56% | - |
| 18.09.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 1,43% | - |
| 17.09.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,29% | - |
| 16.09.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 2,95% | - |
| 13.09.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,78% | - |
| 12.09.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 1,68% | - |
| 11.09.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,20% | - |
| 10.09.2024 | 20,14 | 20,14 | 20,14 | 20,14 | -2,33% | - |
| 09.09.2024 | 20,52 | 20,62 | 20,52 | 20,62 | -2,27% | 500,00 |
| 06.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,09% | - |
| 05.09.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,38% | - |
| 04.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,93% | - |
| 03.09.2024 | 21,84 | 21,86 | 21,84 | 21,86 | -1,26% | 20,00 |
| 02.09.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 1,19% | - |
| 30.08.2024 | 21,88 | 21,88 | 21,88 | 21,88 | 0,27% | - |
| 29.08.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -0,37% | - |
| 28.08.2024 | 21,76 | 21,90 | 21,76 | 21,90 | 0,64% | 1.046,00 |
| 27.08.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,55% | - |
| 26.08.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 1,69% | - |
| 23.08.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -0,09% | - |
| 22.08.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,85% | - |
| 21.08.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -2,40% | - |
| 20.08.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 0,84% | - |
| 19.08.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,09% | - |
| 16.08.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 2,09% | - |
| 15.08.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 0,67% | - |
| 14.08.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,29% | - |
| 13.08.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -1,04% | - |
| 12.08.2024 | 21,06 | 21,06 | 21,06 | 21,06 | -0,28% | - |
| 09.08.2024 | 21,26 | 21,26 | 21,12 | 21,12 | -0,75% | 270,00 |
| 08.08.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -1,12% | - |
| 07.08.2024 | 20,92 | 21,52 | 20,92 | 21,52 | 0,19% | 20,00 |
| 06.08.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 3,27% | - |
| 05.08.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -5,54% | 50,00 |
| 02.08.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -0,36% | - |
| 01.08.2024 | 22,84 | 22,84 | 22,10 | 22,10 | -5,56% | 3.300,00 |
| 31.07.2024 | 23,16 | 23,40 | 23,16 | 23,40 | 2,99% | 400,00 |
| 30.07.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 1,16% | - |
| 29.07.2024 | 22,42 | 22,54 | 22,30 | 22,46 | 1,54% | 382,00 |
| 26.07.2024 | 23,60 | 23,60 | 22,12 | 22,12 | -7,06% | 2.737,00 |
| 25.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,17% | - |
| 24.07.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,75% | - |
| 23.07.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 2,13% | - |
| 22.07.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -4,40% | - |
| 19.07.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,82% | - |
| 18.07.2024 | 24,18 | 24,32 | 24,18 | 24,32 | -0,41% | 800,00 |
| 17.07.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -0,89% | - |
| 16.07.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 0,00% | - |
| 15.07.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -0,24% | 150,00 |
| 12.07.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 11.07.2024 | 24,20 | 24,70 | 24,20 | 24,70 | 3,00% | 600,00 |
| 10.07.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -1,15% | - |
| 09.07.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 0,00% | - |
| 08.07.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,70% | - |