20,350€
0,89%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,46 | 20,56 | 20,22 | 20,39 | 1,09% | - |
| 11.12.2025 | 19,48 | 20,29 | 19,32 | 20,17 | 2,96% | 100,00 |
| 10.12.2025 | 19,77 | 19,88 | 19,52 | 19,59 | -1,06% | - |
| 09.12.2025 | 19,89 | 19,97 | 19,73 | 19,80 | -0,85% | 100,00 |
| 08.12.2025 | 20,06 | 20,06 | 19,44 | 19,97 | -0,40% | 200,00 |
| 05.12.2025 | 19,92 | 20,10 | 19,92 | 20,05 | 0,17% | - |
| 04.12.2025 | 19,68 | 20,06 | 19,68 | 20,02 | 1,75% | - |
| 03.12.2025 | 19,90 | 20,15 | 19,44 | 19,67 | -1,11% | - |
| 02.12.2025 | 20,30 | 20,34 | 19,63 | 19,89 | -2,02% | 50,00 |
| 01.12.2025 | 20,36 | 20,41 | 20,15 | 20,30 | -0,29% | - |
| 28.11.2025 | 20,33 | 20,45 | 20,27 | 20,36 | 0,20% | - |
| 27.11.2025 | 20,04 | 20,45 | 20,01 | 20,32 | 1,30% | - |
| 26.11.2025 | 19,97 | 20,13 | 19,79 | 20,06 | 0,38% | - |
| 25.11.2025 | 19,75 | 20,00 | 19,57 | 19,99 | 1,22% | - |
| 24.11.2025 | 19,67 | 19,82 | 19,52 | 19,75 | 0,20% | - |
| 21.11.2025 | 19,60 | 19,78 | 19,29 | 19,71 | 0,48% | 100,00 |
| 20.11.2025 | 20,04 | 20,18 | 19,51 | 19,61 | -1,26% | 15,00 |
| 19.11.2025 | 19,82 | 19,96 | 19,57 | 19,86 | -0,30% | 427,00 |
| 18.11.2025 | 19,96 | 19,96 | 19,69 | 19,92 | -1,24% | 297,00 |
| 17.11.2025 | 20,11 | 20,22 | 19,95 | 20,17 | 1,43% | - |
| 14.11.2025 | 20,26 | 20,30 | 19,79 | 19,89 | -1,75% | - |
| 13.11.2025 | 20,44 | 20,54 | 20,18 | 20,24 | -1,56% | - |
| 12.11.2025 | 20,40 | 20,59 | 20,31 | 20,56 | 1,38% | 800,00 |
| 11.11.2025 | 20,22 | 20,31 | 20,22 | 20,28 | 0,35% | - |
| 10.11.2025 | 19,98 | 20,34 | 19,98 | 20,21 | 0,85% | 300,00 |
| 07.11.2025 | 20,44 | 20,49 | 19,95 | 20,04 | -1,28% | 52,00 |
| 06.11.2025 | 20,02 | 20,30 | 19,89 | 20,30 | 1,15% | 364,00 |
| 05.11.2025 | 20,25 | 20,34 | 20,00 | 20,07 | -1,33% | - |
| 04.11.2025 | 20,61 | 20,61 | 20,25 | 20,34 | -1,60% | 2,00 |
| 03.11.2025 | 20,79 | 21,02 | 20,51 | 20,67 | -0,58% | 202,00 |
| 31.10.2025 | 21,10 | 21,16 | 20,58 | 20,79 | -1,47% | - |
| 30.10.2025 | 21,43 | 21,47 | 20,91 | 21,10 | -1,45% | 750,00 |
| 29.10.2025 | 20,99 | 21,55 | 20,99 | 21,41 | 1,52% | 125,00 |
| 28.10.2025 | 20,82 | 21,11 | 20,39 | 21,09 | 1,20% | - |
| 27.10.2025 | 21,42 | 21,57 | 20,75 | 20,84 | -2,66% | 957,00 |
| 24.10.2025 | 23,34 | 23,37 | 21,10 | 21,41 | -8,39% | 552,00 |
| 23.10.2025 | 23,04 | 23,47 | 23,03 | 23,37 | 1,74% | - |
| 22.10.2025 | 22,94 | 23,25 | 22,92 | 22,97 | -0,26% | - |
| 21.10.2025 | 23,05 | 23,05 | 22,71 | 23,03 | -0,09% | - |
| 20.10.2025 | 22,84 | 23,09 | 22,56 | 23,05 | 1,14% | - |
| 17.10.2025 | 22,95 | 22,95 | 22,37 | 22,79 | -0,52% | - |
| 16.10.2025 | 23,12 | 23,21 | 22,71 | 22,91 | -0,13% | 1.000,00 |
| 15.10.2025 | 23,45 | 23,54 | 22,88 | 22,94 | -2,22% | - |
| 14.10.2025 | 23,35 | 23,50 | 22,81 | 23,46 | 0,30% | 32,00 |
| 13.10.2025 | 23,31 | 23,47 | 23,09 | 23,39 | 0,86% | - |
| 10.10.2025 | 23,48 | 23,67 | 23,17 | 23,19 | -1,28% | 250,00 |
| 09.10.2025 | 23,75 | 23,84 | 23,41 | 23,49 | -1,39% | 141,00 |
| 08.10.2025 | 23,16 | 23,83 | 23,13 | 23,82 | 1,40% | 222,00 |
| 07.10.2025 | 22,76 | 23,56 | 22,64 | 23,49 | 3,48% | 110,00 |
| 06.10.2025 | 22,67 | 23,22 | 22,31 | 22,70 | 0,04% | 320,00 |
| 03.10.2025 | 23,24 | 23,36 | 22,54 | 22,69 | -1,26% | 128,00 |
| 02.10.2025 | 22,32 | 22,98 | 22,32 | 22,98 | 3,19% | - |
| 01.10.2025 | 22,41 | 22,59 | 21,46 | 22,27 | 0,18% | 225,00 |
| 30.09.2025 | 22,97 | 22,99 | 22,12 | 22,23 | -2,37% | 144,00 |
| 29.09.2025 | 22,87 | 23,12 | 22,60 | 22,77 | -0,35% | 60,00 |
| 26.09.2025 | 22,83 | 23,01 | 22,68 | 22,85 | 0,26% | 12,00 |
| 25.09.2025 | 22,95 | 22,99 | 22,51 | 22,79 | -0,70% | - |
| 24.09.2025 | 23,19 | 23,27 | 22,63 | 22,95 | -2,55% | 92,00 |
| 23.09.2025 | 23,01 | 23,63 | 22,91 | 23,55 | 2,75% | - |
| 22.09.2025 | 22,93 | 23,50 | 22,75 | 22,92 | -0,09% | 75,00 |
| 19.09.2025 | 23,11 | 23,23 | 22,81 | 22,94 | -1,29% | 117,00 |
| 18.09.2025 | 22,89 | 23,29 | 22,74 | 23,24 | 2,42% | 162,00 |
| 17.09.2025 | 22,75 | 22,80 | 22,66 | 22,69 | -0,18% | - |
| 16.09.2025 | 22,55 | 22,82 | 22,52 | 22,73 | 0,84% | 162,00 |
| 15.09.2025 | 22,43 | 22,69 | 22,35 | 22,54 | 0,90% | - |
| 12.09.2025 | 22,28 | 22,42 | 22,16 | 22,34 | -2,02% | - |
| 11.09.2025 | 23,05 | 23,18 | 22,60 | 22,80 | -1,21% | - |
| 10.09.2025 | 23,10 | 23,24 | 23,04 | 23,08 | 0,09% | 12,00 |
| 09.09.2025 | 22,91 | 23,14 | 22,86 | 23,06 | 0,87% | 300,00 |
| 08.09.2025 | 22,79 | 22,95 | 22,73 | 22,86 | 0,26% | - |
| 05.09.2025 | 22,44 | 23,05 | 22,44 | 22,80 | 1,60% | - |
| 04.09.2025 | 22,19 | 22,59 | 22,13 | 22,44 | 1,17% | - |
| 03.09.2025 | 22,36 | 22,50 | 22,12 | 22,18 | -0,81% | - |
| 02.09.2025 | 22,65 | 22,78 | 22,09 | 22,36 | -1,32% | 36,00 |
| 01.09.2025 | 22,51 | 22,79 | 22,41 | 22,66 | 0,58% | 303,00 |
| 29.08.2025 | 22,62 | 22,80 | 22,45 | 22,53 | -0,49% | 400,00 |
| 28.08.2025 | 22,75 | 22,94 | 21,75 | 22,64 | -0,48% | 36,00 |
| 27.08.2025 | 23,27 | 23,36 | 21,96 | 22,75 | -2,23% | 243,00 |
| 26.08.2025 | 23,29 | 23,36 | 23,02 | 23,27 | -0,09% | 144,00 |
| 25.08.2025 | 23,25 | 23,49 | 23,13 | 23,29 | 0,13% | 55,00 |
| 22.08.2025 | 22,67 | 23,36 | 22,60 | 23,26 | 2,56% | 70,00 |
| 21.08.2025 | 22,73 | 22,91 | 22,64 | 22,68 | -0,22% | 409,00 |
| 20.08.2025 | 22,63 | 22,90 | 22,56 | 22,73 | 0,40% | - |
| 19.08.2025 | 22,58 | 22,91 | 22,45 | 22,64 | 0,35% | 117,00 |
| 18.08.2025 | 22,72 | 22,75 | 22,42 | 22,56 | -0,66% | 28,00 |
| 15.08.2025 | 22,80 | 22,89 | 22,65 | 22,71 | -0,35% | 117,00 |
| 14.08.2025 | 22,30 | 22,79 | 22,23 | 22,79 | 2,15% | - |
| 13.08.2025 | 22,57 | 22,59 | 22,25 | 22,31 | -0,89% | - |
| 12.08.2025 | 22,19 | 22,52 | 22,11 | 22,51 | 1,53% | - |
| 11.08.2025 | 22,11 | 22,32 | 22,01 | 22,17 | 0,36% | - |
| 08.08.2025 | 21,65 | 22,17 | 21,63 | 22,09 | 2,03% | 200,00 |
| 07.08.2025 | 21,39 | 21,95 | 21,39 | 21,65 | 1,12% | - |
| 06.08.2025 | 21,51 | 21,61 | 21,35 | 21,41 | -0,33% | - |
| 05.08.2025 | 21,13 | 21,52 | 21,13 | 21,48 | 1,75% | - |
| 04.08.2025 | 20,92 | 21,14 | 20,89 | 21,11 | 0,91% | - |
| 01.08.2025 | 21,08 | 21,17 | 20,67 | 20,92 | -0,62% | 225,00 |
| 31.07.2025 | 21,60 | 21,65 | 21,03 | 21,05 | -2,41% | 402,00 |
| 30.07.2025 | 21,05 | 21,91 | 20,99 | 21,57 | 2,57% | 242,00 |
| 29.07.2025 | 20,59 | 21,13 | 20,48 | 21,03 | 2,14% | 50,00 |
| 28.07.2025 | 20,23 | 21,00 | 20,23 | 20,59 | 1,68% | 224,00 |