17,340€
-5,84%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,42 | 18,61 | 16,80 | 17,39 | -5,57% | 475,00 |
| 03.04.2025 | 19,48 | 19,49 | 18,19 | 18,42 | -6,57% | 1.154,00 |
| 02.04.2025 | 19,83 | 19,94 | 19,40 | 19,71 | -0,55% | 300,00 |
| 01.04.2025 | 20,06 | 20,09 | 19,60 | 19,82 | -1,20% | 225,00 |
| 31.03.2025 | 20,40 | 20,41 | 19,61 | 20,06 | -2,00% | 276,00 |
| 28.03.2025 | 20,81 | 20,87 | 20,40 | 20,47 | -1,30% | - |
| 27.03.2025 | 20,87 | 21,10 | 20,54 | 20,74 | -0,81% | 75,00 |
| 26.03.2025 | 21,09 | 21,41 | 20,86 | 20,91 | -0,85% | 300,00 |
| 25.03.2025 | 20,96 | 21,33 | 20,92 | 21,09 | 0,62% | - |
| 24.03.2025 | 20,93 | 21,32 | 20,90 | 20,96 | 0,14% | 125,00 |
| 21.03.2025 | 21,03 | 21,11 | 20,65 | 20,93 | -0,62% | 1.100,00 |
| 20.03.2025 | 21,46 | 21,49 | 20,93 | 21,06 | -1,86% | - |
| 19.03.2025 | 21,25 | 21,53 | 21,03 | 21,46 | 0,99% | 431,00 |
| 18.03.2025 | 21,17 | 21,34 | 21,02 | 21,25 | 0,38% | 345,00 |
| 17.03.2025 | 20,77 | 21,21 | 20,72 | 21,17 | 1,83% | 495,00 |
| 14.03.2025 | 20,29 | 21,10 | 20,14 | 20,79 | 2,77% | - |
| 13.03.2025 | 20,87 | 20,91 | 19,99 | 20,23 | -3,44% | 45,00 |
| 12.03.2025 | 21,00 | 21,32 | 20,85 | 20,95 | 0,14% | 110,00 |
| 11.03.2025 | 20,54 | 21,15 | 20,52 | 20,92 | 2,00% | 50,00 |
| 10.03.2025 | 21,10 | 21,10 | 20,30 | 20,51 | -2,80% | 130,00 |
| 07.03.2025 | 20,83 | 21,15 | 20,74 | 21,10 | 1,20% | 615,00 |
| 06.03.2025 | 20,21 | 21,12 | 20,21 | 20,85 | 3,17% | 982,00 |
| 05.03.2025 | 19,52 | 20,41 | 19,46 | 20,21 | 3,69% | 145,00 |
| 04.03.2025 | 20,41 | 20,43 | 19,19 | 19,49 | -4,41% | 435,00 |
| 03.03.2025 | 20,73 | 20,83 | 20,29 | 20,39 | -1,26% | 110,00 |
| 28.02.2025 | 20,71 | 20,84 | 20,40 | 20,65 | -0,67% | 849,00 |
| 27.02.2025 | 21,12 | 21,42 | 20,78 | 20,79 | -1,61% | - |
| 26.02.2025 | 21,15 | 21,29 | 20,95 | 21,13 | 0,00% | 1,00 |
| 25.02.2025 | 21,41 | 21,57 | 20,93 | 21,13 | -1,12% | 400,00 |
| 24.02.2025 | 21,47 | 21,57 | 21,32 | 21,37 | 0,28% | 1.425,00 |
| 21.02.2025 | 21,30 | 21,63 | 21,25 | 21,31 | 0,05% | 34,00 |
| 20.02.2025 | 20,93 | 21,35 | 20,92 | 21,30 | 1,82% | - |
| 19.02.2025 | 21,49 | 21,65 | 20,83 | 20,92 | -2,65% | - |
| 18.02.2025 | 21,20 | 21,57 | 21,12 | 21,49 | 1,37% | 50,00 |
| 17.02.2025 | 21,11 | 21,35 | 20,95 | 21,20 | 0,43% | 200,00 |
| 14.02.2025 | 21,07 | 21,47 | 21,07 | 21,11 | 0,09% | 100,00 |
| 13.02.2025 | 20,96 | 21,33 | 20,76 | 21,09 | 0,72% | 900,00 |
| 12.02.2025 | 20,81 | 20,98 | 20,66 | 20,94 | 0,62% | - |
| 11.02.2025 | 20,67 | 20,85 | 20,55 | 20,81 | 0,68% | - |
| 10.02.2025 | 21,13 | 21,33 | 20,50 | 20,67 | -1,90% | 480,00 |
| 07.02.2025 | 21,26 | 21,45 | 20,51 | 21,07 | -0,94% | 500,00 |
| 06.02.2025 | 20,88 | 21,28 | 20,63 | 21,27 | 1,87% | 290,00 |
| 05.02.2025 | 20,45 | 20,89 | 20,32 | 20,88 | 2,10% | - |
| 04.02.2025 | 20,50 | 20,80 | 20,25 | 20,45 | -0,24% | 250,00 |
| 03.02.2025 | 20,63 | 20,97 | 19,99 | 20,50 | -2,33% | 945,00 |
| 31.01.2025 | 21,26 | 21,31 | 20,85 | 20,99 | -1,18% | 325,00 |
| 30.01.2025 | 21,35 | 21,48 | 21,01 | 21,24 | -0,33% | 800,00 |
| 29.01.2025 | 21,94 | 22,14 | 21,05 | 21,31 | -2,87% | 150,00 |
| 28.01.2025 | 22,48 | 22,50 | 21,75 | 21,94 | -2,58% | 375,00 |
| 27.01.2025 | 22,29 | 22,52 | 21,72 | 22,52 | 0,40% | 50,00 |
| 24.01.2025 | 22,82 | 24,63 | 22,05 | 22,43 | -1,71% | 730,00 |
| 23.01.2025 | 22,59 | 22,85 | 22,49 | 22,82 | 0,93% | 100,00 |
| 22.01.2025 | 22,63 | 22,90 | 22,45 | 22,61 | -0,09% | 11,00 |
| 21.01.2025 | 22,33 | 22,64 | 22,21 | 22,63 | 1,30% | - |
| 20.01.2025 | 22,02 | 22,36 | 21,87 | 22,34 | 1,41% | - |
| 17.01.2025 | 21,77 | 22,13 | 21,66 | 22,03 | 1,24% | 455,00 |
| 16.01.2025 | 21,35 | 21,80 | 21,32 | 21,76 | 1,87% | - |
| 15.01.2025 | 20,61 | 21,49 | 20,61 | 21,36 | 3,64% | - |
| 14.01.2025 | 20,92 | 21,21 | 20,56 | 20,61 | -1,20% | - |
| 13.01.2025 | 20,80 | 20,86 | 20,46 | 20,86 | 0,38% | - |
| 10.01.2025 | 21,35 | 21,37 | 20,71 | 20,78 | -2,67% | - |
| 09.01.2025 | 21,59 | 21,63 | 21,33 | 21,35 | -1,16% | - |
| 08.01.2025 | 21,82 | 22,03 | 21,49 | 21,60 | -1,01% | - |
| 07.01.2025 | 21,26 | 22,06 | 21,23 | 21,82 | 2,63% | - |
| 06.01.2025 | 21,30 | 21,43 | 20,50 | 21,26 | 0,14% | 836,00 |
| 03.01.2025 | 21,49 | 21,60 | 21,18 | 21,23 | -1,30% | 200,00 |
| 02.01.2025 | 21,33 | 21,78 | 21,33 | 21,51 | 0,84% | 422,00 |
| 30.12.2024 | 21,10 | 21,43 | 21,01 | 21,33 | 1,33% | 126,00 |
| 27.12.2024 | 21,06 | 21,20 | 20,71 | 21,05 | 0,05% | 900,00 |
| 23.12.2024 | 20,79 | 21,06 | 20,67 | 21,04 | 1,30% | - |
| 20.12.2024 | 20,74 | 20,88 | 20,44 | 20,77 | 0,14% | 250,00 |
| 19.12.2024 | 21,01 | 21,08 | 20,69 | 20,74 | -1,29% | 58,00 |
| 18.12.2024 | 21,22 | 21,47 | 20,95 | 21,01 | -0,99% | 151,00 |
| 17.12.2024 | 21,53 | 21,65 | 21,20 | 21,22 | -1,44% | - |
| 16.12.2024 | 21,63 | 21,63 | 21,21 | 21,53 | -0,37% | - |
| 13.12.2024 | 21,43 | 21,65 | 21,27 | 21,61 | 0,84% | 100,00 |
| 12.12.2024 | 21,83 | 21,87 | 21,42 | 21,43 | -1,83% | - |
| 11.12.2024 | 21,40 | 21,88 | 21,17 | 21,83 | 2,01% | 57,00 |
| 10.12.2024 | 21,20 | 21,73 | 21,17 | 21,40 | 0,90% | - |
| 09.12.2024 | 21,60 | 21,60 | 20,75 | 21,21 | -1,76% | 47,00 |
| 06.12.2024 | 20,84 | 21,61 | 20,71 | 21,59 | 3,60% | - |
| 05.12.2024 | 20,51 | 21,25 | 20,39 | 20,84 | 1,61% | - |
| 04.12.2024 | 21,50 | 21,55 | 20,05 | 20,51 | -4,65% | 533,00 |
| 03.12.2024 | 21,80 | 22,03 | 21,41 | 21,51 | -1,33% | 16,00 |
| 02.12.2024 | 21,09 | 21,86 | 20,96 | 21,80 | 2,98% | - |
| 29.11.2024 | 21,07 | 21,27 | 20,94 | 21,17 | 0,52% | 73,00 |
| 28.11.2024 | 20,88 | 21,06 | 20,79 | 21,06 | 0,91% | - |
| 27.11.2024 | 21,11 | 21,23 | 20,73 | 20,87 | -1,14% | 90,00 |
| 26.11.2024 | 21,85 | 21,85 | 20,91 | 21,11 | -3,39% | 53,00 |
| 25.11.2024 | 22,08 | 22,14 | 21,78 | 21,85 | -1,04% | 170,00 |
| 22.11.2024 | 21,42 | 22,08 | 21,13 | 22,08 | 3,08% | - |
| 21.11.2024 | 21,87 | 21,89 | 21,01 | 21,42 | -2,06% | 82,00 |
| 20.11.2024 | 22,33 | 22,47 | 21,75 | 21,87 | -1,84% | - |
| 19.11.2024 | 22,25 | 22,44 | 21,85 | 22,28 | 0,13% | - |
| 18.11.2024 | 22,13 | 22,55 | 22,08 | 22,25 | 0,54% | 96,00 |
| 15.11.2024 | 21,60 | 22,23 | 21,52 | 22,13 | 2,26% | - |
| 14.11.2024 | 20,96 | 21,85 | 20,89 | 21,64 | 3,24% | - |
| 13.11.2024 | 21,28 | 21,33 | 20,77 | 20,96 | -1,50% | 80,00 |
| 12.11.2024 | 22,02 | 22,12 | 21,16 | 21,28 | -3,88% | 2.300,00 |
| 11.11.2024 | 21,75 | 22,25 | 21,67 | 22,14 | 1,79% | 638,00 |