21,870€
-0,95%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 22,08 | 22,14 | 21,78 | 21,87 | -0,95% | 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 |
| 08.11.2024 | 22,14 | 22,21 | 21,59 | 21,75 | -1,76% | - |
| 07.11.2024 | 21,89 | 22,37 | 21,84 | 22,14 | 1,00% | 40,00 |
| 06.11.2024 | 22,34 | 22,74 | 21,63 | 21,92 | -2,01% | 200,00 |
| 05.11.2024 | 22,59 | 22,79 | 22,29 | 22,37 | -1,06% | 135,00 |
| 04.11.2024 | 22,57 | 22,91 | 22,39 | 22,61 | 0,18% | - |
| 01.11.2024 | 22,63 | 22,78 | 22,53 | 22,57 | -0,35% | - |
| 31.10.2024 | 22,93 | 22,99 | 22,47 | 22,65 | -1,22% | - |
| 30.10.2024 | 23,12 | 23,35 | 22,85 | 22,93 | -1,12% | - |
| 29.10.2024 | 23,20 | 23,35 | 22,83 | 23,19 | -0,04% | - |
| 28.10.2024 | 24,21 | 24,32 | 22,89 | 23,20 | -3,85% | 1.500,00 |
| 25.10.2024 | 21,98 | 24,53 | 21,93 | 24,13 | 9,73% | - |
| 24.10.2024 | 21,77 | 22,37 | 21,77 | 21,99 | 0,92% | - |
| 23.10.2024 | 22,31 | 22,49 | 21,67 | 21,79 | -2,29% | - |
| 22.10.2024 | 22,11 | 22,39 | 22,04 | 22,30 | 0,77% | - |
| 21.10.2024 | 22,41 | 22,53 | 22,01 | 22,13 | -1,25% | - |
| 18.10.2024 | 22,14 | 22,63 | 22,10 | 22,41 | 1,17% | - |
| 17.10.2024 | 22,23 | 22,47 | 22,03 | 22,15 | -0,36% | - |
| 16.10.2024 | 22,17 | 22,41 | 21,87 | 22,23 | 0,27% | 151,00 |
| 15.10.2024 | 22,46 | 22,52 | 22,11 | 22,17 | -1,29% | - |
| 14.10.2024 | 22,33 | 22,61 | 22,23 | 22,46 | 0,63% | - |
| 11.10.2024 | 22,19 | 22,43 | 22,11 | 22,32 | 0,59% | - |
| 10.10.2024 | 22,20 | 22,25 | 21,97 | 22,19 | -0,05% | - |
| 09.10.2024 | 22,09 | 22,29 | 21,73 | 22,20 | 0,59% | - |
| 08.10.2024 | 22,33 | 22,44 | 21,85 | 22,07 | -1,56% | - |
| 07.10.2024 | 22,73 | 22,73 | 22,17 | 22,42 | -1,10% | - |
| 04.10.2024 | 21,98 | 22,69 | 21,94 | 22,67 | 3,33% | - |
| 03.10.2024 | 21,55 | 22,11 | 21,25 | 21,94 | 1,72% | - |
| 02.10.2024 | 21,57 | 21,75 | 21,25 | 21,57 | 0,19% | - |
| 01.10.2024 | 21,19 | 21,77 | 21,18 | 21,53 | 1,60% | 50,00 |
| 30.09.2024 | 21,49 | 21,55 | 21,10 | 21,19 | -1,26% | 49,00 |
| 27.09.2024 | 21,21 | 21,73 | 21,16 | 21,46 | 1,18% | - |
| 26.09.2024 | 20,65 | 21,29 | 20,65 | 21,21 | 2,91% | 30,00 |
| 25.09.2024 | 20,55 | 20,64 | 20,23 | 20,61 | 0,29% | - |
| 24.09.2024 | 20,67 | 21,11 | 20,45 | 20,55 | -0,58% | 100,00 |
| 23.09.2024 | 20,63 | 20,71 | 20,41 | 20,67 | 0,19% | 5,00 |
| 20.09.2024 | 21,31 | 21,31 | 20,53 | 20,63 | -3,19% | - |
| 19.09.2024 | 21,14 | 21,63 | 21,14 | 21,31 | 0,71% | - |
| 18.09.2024 | 21,34 | 21,41 | 21,05 | 21,16 | -0,84% | - |
| 17.09.2024 | 21,05 | 21,49 | 20,93 | 21,34 | 1,43% | - |
| 16.09.2024 | 21,15 | 21,17 | 20,73 | 21,04 | -0,52% | 200,00 |
| 13.09.2024 | 20,42 | 21,25 | 20,42 | 21,15 | 3,57% | 64,00 |
| 12.09.2024 | 20,53 | 20,65 | 20,13 | 20,42 | -0,58% | 200,00 |
| 11.09.2024 | 20,33 | 20,68 | 20,05 | 20,54 | 1,03% | - |
| 10.09.2024 | 20,32 | 20,61 | 20,05 | 20,33 | -0,05% | - |
| 09.09.2024 | 20,54 | 20,64 | 20,15 | 20,34 | -0,54% | - |
| 06.09.2024 | 21,15 | 21,18 | 20,35 | 20,45 | -3,36% | - |
| 05.09.2024 | 21,12 | 21,65 | 20,96 | 21,16 | 0,14% | - |
| 04.09.2024 | 21,08 | 21,23 | 20,95 | 21,13 | -0,14% | 100,00 |
| 03.09.2024 | 21,94 | 21,99 | 21,11 | 21,16 | -3,56% | - |
| 02.09.2024 | 22,21 | 22,22 | 21,47 | 21,94 | -1,30% | - |
| 30.08.2024 | 21,87 | 22,28 | 21,81 | 22,23 | 1,74% | 90,00 |
| 29.08.2024 | 21,86 | 22,00 | 21,71 | 21,85 | 0,05% | - |
| 28.08.2024 | 21,81 | 21,89 | 21,69 | 21,84 | 0,14% | - |
| 27.08.2024 | 21,73 | 21,91 | 21,73 | 21,81 | 0,37% | - |
| 26.08.2024 | 21,66 | 21,85 | 21,61 | 21,73 | 0,14% | - |
| 23.08.2024 | 21,31 | 21,79 | 21,28 | 21,70 | 1,83% | - |
| 22.08.2024 | 21,39 | 21,65 | 21,24 | 21,31 | -0,37% | 24,00 |
| 21.08.2024 | 21,20 | 21,47 | 21,14 | 21,39 | 1,04% | - |
| 20.08.2024 | 21,73 | 21,76 | 21,15 | 21,17 | -2,53% | - |
| 19.08.2024 | 21,58 | 21,73 | 21,35 | 21,72 | 0,65% | - |
| 16.08.2024 | 21,53 | 21,61 | 21,29 | 21,58 | 0,33% | - |
| 15.08.2024 | 21,11 | 21,57 | 21,03 | 21,51 | 1,89% | 250,00 |
| 14.08.2024 | 20,93 | 21,14 | 20,77 | 21,11 | 0,86% | - |
| 13.08.2024 | 20,93 | 21,03 | 20,65 | 20,93 | 0,14% | 100,00 |
| 12.08.2024 | 21,11 | 21,23 | 20,89 | 20,90 | -0,81% | - |
| 09.08.2024 | 21,35 | 21,43 | 21,01 | 21,07 | -1,50% | 40,00 |
| 08.08.2024 | 21,26 | 21,47 | 21,01 | 21,39 | 0,90% | - |
| 07.08.2024 | 20,83 | 21,71 | 20,83 | 21,20 | 1,83% | 270,00 |
| 06.08.2024 | 21,43 | 21,65 | 20,61 | 20,82 | -2,98% | - |
| 05.08.2024 | 21,71 | 21,71 | 20,51 | 21,46 | -0,97% | 100,00 |
| 02.08.2024 | 22,09 | 22,19 | 21,49 | 21,67 | -2,61% | 100,00 |
| 01.08.2024 | 23,01 | 23,01 | 22,04 | 22,25 | -3,22% | 100,00 |
| 31.07.2024 | 23,05 | 23,45 | 22,87 | 22,99 | -0,13% | - |
| 30.07.2024 | 22,84 | 23,07 | 22,27 | 23,02 | 0,79% | - |
| 29.07.2024 | 22,56 | 22,88 | 22,13 | 22,84 | 1,51% | 140,00 |
| 26.07.2024 | 24,32 | 24,36 | 21,91 | 22,50 | -7,48% | 1.654,00 |
| 25.07.2024 | 23,96 | 24,49 | 23,55 | 24,32 | 1,25% | - |
| 24.07.2024 | 23,87 | 24,27 | 23,71 | 24,02 | 0,54% | - |
| 23.07.2024 | 24,07 | 24,13 | 23,65 | 23,89 | -0,75% | - |
| 22.07.2024 | 23,44 | 24,19 | 23,44 | 24,07 | 2,69% | 70,00 |
| 19.07.2024 | 24,55 | 24,62 | 23,33 | 23,44 | -4,56% | 2,00 |
| 18.07.2024 | 24,20 | 24,67 | 24,01 | 24,56 | 1,49% | - |
| 17.07.2024 | 24,64 | 24,64 | 24,16 | 24,20 | -1,79% | 290,00 |
| 16.07.2024 | 24,77 | 24,79 | 24,25 | 24,64 | -0,52% | 90,00 |
| 15.07.2024 | 24,89 | 25,05 | 24,72 | 24,77 | -0,40% | - |
| 12.07.2024 | 24,78 | 25,05 | 24,55 | 24,87 | 0,44% | - |
| 11.07.2024 | 24,30 | 24,79 | 24,21 | 24,76 | 1,93% | - |
| 10.07.2024 | 24,06 | 24,37 | 24,03 | 24,29 | 0,96% | - |
| 09.07.2024 | 24,32 | 24,45 | 24,04 | 24,06 | -1,07% | 374,00 |