20,230€
-12,12%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,02 | 23,30 | 19,92 | 20,25 | -12,03% | 2.618,00 |
| 24.07.2025 | 23,41 | 23,51 | 22,81 | 23,02 | -1,67% | - |
| 23.07.2025 | 23,07 | 23,43 | 22,97 | 23,41 | 1,92% | - |
| 22.07.2025 | 23,13 | 23,14 | 22,71 | 22,97 | -0,69% | 72,00 |
| 21.07.2025 | 23,23 | 23,51 | 23,12 | 23,13 | -0,43% | 15,00 |
| 18.07.2025 | 23,41 | 23,78 | 23,21 | 23,23 | -0,51% | - |
| 17.07.2025 | 22,77 | 23,39 | 22,77 | 23,35 | 2,55% | - |
| 16.07.2025 | 22,91 | 23,18 | 22,51 | 22,77 | -0,61% | - |
| 15.07.2025 | 22,32 | 22,96 | 22,15 | 22,91 | 2,74% | 75,00 |
| 14.07.2025 | 22,38 | 22,50 | 22,18 | 22,30 | -0,89% | - |
| 11.07.2025 | 22,69 | 22,69 | 22,37 | 22,50 | -0,84% | - |
| 10.07.2025 | 22,36 | 22,76 | 22,27 | 22,69 | 1,29% | 262,00 |
| 09.07.2025 | 22,53 | 22,58 | 22,15 | 22,40 | -0,58% | 615,00 |
| 08.07.2025 | 22,64 | 22,65 | 21,71 | 22,53 | -0,49% | - |
| 07.07.2025 | 22,56 | 22,70 | 22,52 | 22,64 | 0,27% | - |
| 04.07.2025 | 22,85 | 22,85 | 22,37 | 22,58 | -1,27% | - |
| 03.07.2025 | 22,83 | 23,16 | 22,81 | 22,87 | 0,18% | - |
| 02.07.2025 | 22,68 | 22,94 | 22,19 | 22,83 | 0,66% | - |
| 01.07.2025 | 22,99 | 23,05 | 22,27 | 22,68 | -1,43% | - |
| 30.06.2025 | 23,24 | 23,85 | 22,76 | 23,01 | -0,86% | - |
| 27.06.2025 | 22,95 | 23,50 | 22,91 | 23,21 | 1,22% | - |
| 26.06.2025 | 21,63 | 22,94 | 21,63 | 22,93 | 6,01% | - |
| 25.06.2025 | 21,81 | 21,87 | 21,47 | 21,63 | -0,83% | - |
| 24.06.2025 | 21,84 | 22,08 | 21,63 | 21,81 | 1,02% | - |
| 23.06.2025 | 22,03 | 22,15 | 21,31 | 21,59 | -2,17% | 570,00 |
| 20.06.2025 | 22,49 | 22,66 | 21,73 | 22,07 | -1,87% | 233,00 |
| 19.06.2025 | 22,83 | 22,94 | 22,41 | 22,49 | -1,06% | 126,00 |
| 18.06.2025 | 22,55 | 22,83 | 22,53 | 22,73 | 0,80% | - |
| 17.06.2025 | 22,81 | 23,08 | 22,10 | 22,55 | -1,31% | 361,00 |
| 16.06.2025 | 22,42 | 23,05 | 22,42 | 22,85 | 1,92% | 81,00 |
| 13.06.2025 | 22,18 | 22,65 | 21,91 | 22,42 | 0,09% | 2.000,00 |
| 12.06.2025 | 22,28 | 22,48 | 21,94 | 22,40 | 0,36% | - |
| 11.06.2025 | 22,20 | 22,56 | 22,12 | 22,32 | 0,50% | 843,00 |
| 10.06.2025 | 21,78 | 23,34 | 21,78 | 22,21 | 1,88% | - |
| 09.06.2025 | 21,54 | 22,40 | 21,50 | 21,80 | 1,21% | 136,00 |
| 06.06.2025 | 21,63 | 21,76 | 21,53 | 21,54 | -0,42% | 126,00 |
| 05.06.2025 | 21,53 | 21,79 | 21,50 | 21,63 | 0,37% | - |
| 04.06.2025 | 21,78 | 21,83 | 21,53 | 21,55 | -0,97% | - |
| 03.06.2025 | 21,72 | 21,79 | 21,25 | 21,76 | 0,09% | 199,00 |
| 02.06.2025 | 21,59 | 21,79 | 21,21 | 21,74 | 0,69% | - |
| 30.05.2025 | 21,91 | 22,15 | 21,41 | 21,59 | -1,46% | 500,00 |
| 29.05.2025 | 21,80 | 22,59 | 21,80 | 21,91 | 0,60% | 70,00 |
| 28.05.2025 | 21,95 | 22,34 | 21,67 | 21,78 | -0,77% | - |
| 27.05.2025 | 21,99 | 22,50 | 21,93 | 21,95 | -0,27% | 2.370,00 |
| 26.05.2025 | 21,15 | 22,06 | 21,15 | 22,01 | 4,31% | 1.790,00 |
| 23.05.2025 | 21,32 | 21,63 | 20,74 | 21,10 | -1,26% | 180,00 |
| 22.05.2025 | 20,76 | 21,44 | 20,76 | 21,37 | 2,64% | 130,00 |
| 21.05.2025 | 21,22 | 21,25 | 20,76 | 20,82 | -2,16% | - |
| 20.05.2025 | 20,65 | 21,29 | 20,33 | 21,28 | 2,80% | 6.360,00 |
| 19.05.2025 | 20,64 | 20,72 | 20,37 | 20,70 | -0,14% | - |
| 16.05.2025 | 20,64 | 20,91 | 20,41 | 20,73 | 0,44% | - |
| 15.05.2025 | 20,60 | 20,66 | 20,33 | 20,64 | 0,10% | - |
| 14.05.2025 | 20,78 | 20,84 | 20,39 | 20,62 | -0,77% | - |
| 13.05.2025 | 20,57 | 20,89 | 20,41 | 20,78 | 0,78% | 200,00 |
| 12.05.2025 | 19,60 | 20,84 | 19,60 | 20,62 | 5,37% | 948,00 |
| 09.05.2025 | 19,47 | 19,63 | 19,39 | 19,57 | 0,54% | - |
| 08.05.2025 | 19,34 | 19,81 | 19,26 | 19,47 | 0,93% | 823,00 |
| 07.05.2025 | 18,86 | 19,49 | 18,86 | 19,29 | 2,25% | 420,00 |
| 06.05.2025 | 19,31 | 19,32 | 18,59 | 18,86 | -2,46% | 500,00 |
| 05.05.2025 | 18,91 | 19,54 | 18,87 | 19,34 | 2,19% | - |
| 02.05.2025 | 18,19 | 19,00 | 18,16 | 18,92 | 4,01% | 78,00 |
| 30.04.2025 | 17,88 | 18,58 | 17,80 | 18,19 | 1,71% | - |
| 29.04.2025 | 19,75 | 19,75 | 17,65 | 17,89 | -9,44% | 557,00 |
| 28.04.2025 | 19,69 | 19,91 | 18,73 | 19,75 | 0,33% | - |
| 25.04.2025 | 19,13 | 20,95 | 18,45 | 19,69 | 2,98% | 1.791,00 |
| 24.04.2025 | 19,09 | 19,12 | 18,61 | 19,12 | 0,16% | 250,00 |
| 23.04.2025 | 18,67 | 19,26 | 18,65 | 19,09 | 2,22% | 2.000,00 |
| 22.04.2025 | 18,34 | 19,16 | 17,94 | 18,67 | 1,52% | - |
| 17.04.2025 | 18,17 | 18,60 | 18,17 | 18,39 | 1,21% | 49,00 |
| 16.04.2025 | 18,41 | 18,42 | 17,99 | 18,17 | -1,57% | - |
| 15.04.2025 | 18,36 | 18,61 | 18,26 | 18,46 | 0,63% | - |
| 14.04.2025 | 18,11 | 18,43 | 18,09 | 18,35 | 1,35% | 150,00 |
| 11.04.2025 | 17,59 | 18,15 | 17,08 | 18,10 | 2,87% | - |
| 10.04.2025 | 18,89 | 19,09 | 17,19 | 17,60 | -6,88% | 410,00 |
| 09.04.2025 | 17,64 | 18,92 | 17,04 | 18,90 | 6,90% | 650,00 |
| 08.04.2025 | 17,65 | 18,26 | 17,33 | 17,68 | 0,11% | - |
| 07.04.2025 | 17,09 | 17,92 | 16,17 | 17,66 | 1,52% | 667,00 |
| 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 |