15,300€
0,53%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 15,31 | 15,37 | 15,17 | 15,23 | 0,03% | - |
| 06.08.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 1,20% | - |
| 05.08.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -0,53% | - |
| 04.08.2026 | 15,02 | 15,12 | 15,02 | 15,12 | 2,58% | 350,00 |
| 03.08.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -0,54% | - |
| 31.07.2026 | 14,90 | 14,90 | 14,82 | 14,82 | 2,07% | 40,00 |
| 30.07.2026 | 14,33 | 14,53 | 14,33 | 14,52 | 0,00% | 650,00 |
| 29.07.2026 | 14,05 | 14,52 | 14,05 | 14,52 | 4,91% | 1.662,00 |
| 28.07.2026 | 14,20 | 14,20 | 13,84 | 13,84 | -3,22% | 6.440,00 |
| 27.07.2026 | 14,70 | 14,72 | 14,30 | 14,30 | -2,12% | 2.970,00 |
| 24.07.2026 | 15,87 | 15,87 | 14,61 | 14,61 | -8,57% | 2.280,00 |
| 23.07.2026 | 16,23 | 16,23 | 15,98 | 15,98 | -1,66% | 500,00 |
| 22.07.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 0,93% | - |
| 21.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,53% | - |
| 20.07.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,74% | - |
| 17.07.2026 | 16,27 | 16,27 | 16,23 | 16,23 | -0,61% | 320,00 |
| 16.07.2026 | 16,33 | 16,33 | 16,33 | 16,33 | 0,62% | - |
| 15.07.2026 | 16,23 | 16,23 | 16,23 | 16,23 | 0,06% | - |
| 14.07.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -1,64% | - |
| 13.07.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -0,06% | - |
| 10.07.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 2,04% | 250,00 |
| 09.07.2026 | 16,20 | 16,20 | 16,17 | 16,17 | 1,19% | 1.000,00 |
| 08.07.2026 | 16,12 | 16,12 | 15,95 | 15,98 | -2,50% | 15.000,00 |
| 07.07.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 0,61% | - |
| 06.07.2026 | 16,46 | 16,46 | 16,29 | 16,29 | 0,74% | 250,00 |
| 03.07.2026 | 16,17 | 16,17 | 16,17 | 16,17 | -2,88% | - |
| 02.07.2026 | 16,41 | 16,65 | 16,41 | 16,65 | -0,30% | 1.230,00 |
| 01.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 30.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,67% | 1.000,00 |
| 29.06.2026 | 16,95 | 16,95 | 16,78 | 16,78 | -1,18% | 500,00 |
| 26.06.2026 | 17,30 | 17,30 | 16,98 | 16,98 | -4,07% | 483,00 |
| 25.06.2026 | 18,01 | 18,01 | 17,70 | 17,70 | -2,05% | 500,00 |
| 24.06.2026 | 17,77 | 18,07 | 17,77 | 18,07 | 2,09% | 800,00 |
| 23.06.2026 | 20,48 | 20,48 | 17,65 | 17,70 | -14,99% | 1.060,00 |
| 22.06.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -0,95% | - |
| 19.06.2026 | 21,04 | 21,04 | 21,02 | 21,02 | 1,64% | 500,00 |
| 18.06.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 0,98% | - |
| 17.06.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -0,78% | - |
| 16.06.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -0,58% | - |
| 15.06.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 1,86% | - |
| 12.06.2026 | 20,16 | 20,38 | 20,16 | 20,38 | -0,49% | 1.000,00 |
| 11.06.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | - |
| 10.06.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | - |
| 09.06.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -1,25% | - |
| 08.06.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -4,34% | - |
| 05.06.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 04.06.2026 | 21,08 | 21,68 | 21,08 | 21,68 | 3,04% | 230,00 |
| 03.06.2026 | 21,22 | 21,22 | 21,04 | 21,04 | 0,77% | 150,00 |
| 02.06.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 0,38% | - |
| 01.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 29.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,88% | - |
| 28.05.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,87% | - |
| 27.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,19% | - |
| 26.05.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,58% | - |
| 25.05.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 0,10% | - |
| 22.05.2026 | 20,24 | 20,60 | 20,24 | 20,60 | 2,18% | 500,00 |
| 21.05.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 0,60% | - |
| 20.05.2026 | 20,06 | 20,36 | 20,04 | 20,04 | 0,20% | 750,00 |
| 19.05.2026 | 20,58 | 20,58 | 19,98 | 20,00 | -1,09% | 576,00 |
| 18.05.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -1,46% | - |
| 15.05.2026 | 20,70 | 20,70 | 20,52 | 20,52 | -1,54% | 595,00 |
| 14.05.2026 | 20,78 | 20,84 | 20,78 | 20,84 | 0,68% | 140,00 |
| 13.05.2026 | 20,24 | 20,70 | 20,24 | 20,70 | 1,37% | 468,00 |
| 12.05.2026 | 20,66 | 20,66 | 20,38 | 20,42 | 1,59% | 123,00 |
| 11.05.2026 | 19,97 | 20,10 | 19,97 | 20,10 | 0,30% | 150,00 |
| 08.05.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -2,15% | - |
| 07.05.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 0,39% | - |
| 06.05.2026 | 20,46 | 20,46 | 20,40 | 20,40 | 0,79% | 350,00 |
| 05.05.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 0,30% | - |
| 04.05.2026 | 19,52 | 20,18 | 19,52 | 20,18 | 4,13% | 100,00 |
| 30.04.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -6,92% | - |
| 29.04.2026 | 20,48 | 20,82 | 20,48 | 20,82 | 3,69% | 1.500,00 |
| 28.04.2026 | 20,16 | 20,16 | 20,08 | 20,08 | 1,62% | 100,00 |
| 27.04.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
| 24.04.2026 | 18,61 | 19,78 | 18,61 | 19,78 | 1,23% | 300,00 |
| 23.04.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 1,61% | - |
| 22.04.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -1,08% | - |
| 21.04.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -2,26% | - |
| 20.04.2026 | 19,89 | 19,89 | 19,89 | 19,89 | 0,71% | - |
| 17.04.2026 | 19,65 | 19,75 | 19,65 | 19,75 | 0,41% | 700,00 |
| 16.04.2026 | 19,22 | 19,67 | 19,22 | 19,67 | -0,05% | 545,00 |
| 15.04.2026 | 19,68 | 19,68 | 19,68 | 19,68 | 2,34% | - |
| 14.04.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 0,52% | - |
| 13.04.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -1,54% | - |
| 10.04.2026 | 19,43 | 19,43 | 19,43 | 19,43 | 1,04% | 50,00 |
| 09.04.2026 | 19,29 | 19,29 | 19,23 | 19,23 | -1,89% | 90,00 |
| 08.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,27% | - |
| 07.04.2026 | 18,75 | 18,98 | 18,75 | 18,98 | 0,96% | 20,00 |
| 02.04.2026 | 18,75 | 18,80 | 18,75 | 18,80 | 2,45% | 60,00 |
| 01.04.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 1,16% | - |
| 31.03.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,17% | - |
| 30.03.2026 | 18,17 | 18,17 | 18,17 | 18,17 | -0,55% | - |
| 27.03.2026 | 18,27 | 18,27 | 18,27 | 18,27 | 0,22% | - |
| 26.03.2026 | 18,23 | 18,23 | 18,23 | 18,23 | -0,82% | - |
| 25.03.2026 | 18,02 | 18,38 | 18,02 | 18,38 | 3,03% | 328,00 |
| 24.03.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,11% | - |
| 23.03.2026 | 17,44 | 17,86 | 17,00 | 17,86 | 0,06% | 1.340,00 |
| 20.03.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -3,36% | - |
| 19.03.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -2,12% | - |
| 18.03.2026 | 18,87 | 18,87 | 18,87 | 18,87 | 2,11% | - |