20,650€
-1,67%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |