14,125€
0,04%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,26 | 14,27 | 14,07 | 14,16 | 0,28% | - |
| 20.10.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -2,49% | - |
| 19.10.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -0,28% | - |
| 16.10.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 1,75% | - |
| 15.10.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 0,28% | 300,00 |
| 14.10.2026 | 14,23 | 14,23 | 14,23 | 14,23 | -0,49% | - |
| 13.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,63% | - |
| 12.10.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -0,21% | - |
| 09.10.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -0,70% | - |
| 08.10.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -2,32% | - |
| 07.10.2026 | 14,81 | 14,81 | 14,67 | 14,68 | -2,97% | 2.009,00 |
| 06.10.2026 | 15,13 | 15,13 | 15,13 | 15,13 | -0,46% | 25,00 |
| 05.10.2026 | 15,64 | 15,64 | 15,20 | 15,20 | -1,68% | 290,00 |
| 02.10.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -1,47% | - |
| 01.10.2026 | 15,50 | 15,69 | 15,50 | 15,69 | 1,29% | 440,00 |
| 30.09.2026 | 15,62 | 15,62 | 15,49 | 15,49 | -0,51% | 2.500,00 |
| 29.09.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 0,45% | - |
| 28.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,13% | - |
| 25.09.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -1,21% | - |
| 24.09.2026 | 15,71 | 15,71 | 15,71 | 15,71 | 1,42% | - |
| 23.09.2026 | 15,49 | 15,49 | 15,49 | 15,49 | 1,11% | - |
| 22.09.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 1,66% | - |
| 21.09.2026 | 15,07 | 15,07 | 15,07 | 15,07 | 1,48% | - |
| 18.09.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,64% | - |
| 17.09.2026 | 14,61 | 14,61 | 14,61 | 14,61 | -0,68% | - |
| 16.09.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 1,45% | 400,00 |
| 15.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,14% | - |
| 14.09.2026 | 14,97 | 14,97 | 14,97 | 14,97 | -0,60% | - |
| 11.09.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -1,83% | - |
| 10.09.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -0,78% | - |
| 09.09.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,58% | - |
| 08.09.2026 | 15,49 | 15,55 | 15,49 | 15,55 | 0,39% | 320,00 |
| 07.09.2026 | 15,49 | 15,49 | 15,49 | 15,49 | 3,34% | - |
| 04.09.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -0,13% | - |
| 03.09.2026 | 15,20 | 15,20 | 15,01 | 15,01 | -2,21% | 160,00 |
| 02.09.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,32% | - |
| 01.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,06% | - |
| 31.08.2026 | 15,39 | 15,39 | 15,39 | 15,39 | -0,71% | - |
| 28.08.2026 | 15,44 | 15,50 | 15,44 | 15,50 | 1,37% | 70,00 |
| 27.08.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 1,39% | - |
| 26.08.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,27% | - |
| 25.08.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,13% | - |
| 24.08.2026 | 15,25 | 15,25 | 15,02 | 15,02 | -0,79% | 30,00 |
| 21.08.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -0,72% | - |
| 20.08.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,20% | - |
| 19.08.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -1,87% | - |
| 18.08.2026 | 15,51 | 15,51 | 15,51 | 15,51 | -0,70% | - |
| 17.08.2026 | 15,67 | 15,67 | 15,62 | 15,62 | 0,97% | 145,00 |
| 14.08.2026 | 15,47 | 15,47 | 15,47 | 15,47 | 0,91% | - |
| 13.08.2026 | 15,33 | 15,33 | 15,33 | 15,33 | 0,20% | - |
| 12.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,59% | - |
| 11.08.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -1,50% | - |
| 10.08.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 0,00% | - |
| 07.08.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 0,46% | - |
| 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 |