22,300€
0,31%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |