20,360€
0,89%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,23 | 20,65 | 20,13 | 20,40 | 1,09% | 50,00 |
| 19.02.2026 | 19,96 | 20,65 | 19,81 | 20,18 | 1,23% | - |
| 18.02.2026 | 19,94 | 20,03 | 19,73 | 19,94 | 0,20% | 200,00 |
| 17.02.2026 | 19,99 | 20,11 | 19,72 | 19,90 | -0,18% | - |
| 16.02.2026 | 20,16 | 20,30 | 19,81 | 19,93 | -1,43% | - |
| 13.02.2026 | 19,75 | 20,42 | 19,71 | 20,22 | 2,04% | 30,00 |
| 12.02.2026 | 20,23 | 20,54 | 19,74 | 19,82 | -2,00% | - |
| 11.02.2026 | 20,18 | 20,43 | 19,91 | 20,22 | -0,39% | 50,00 |
| 10.02.2026 | 20,17 | 20,47 | 20,01 | 20,30 | 0,59% | - |
| 09.02.2026 | 20,14 | 20,39 | 19,93 | 20,18 | 0,45% | 203,00 |
| 06.02.2026 | 19,68 | 20,17 | 19,24 | 20,09 | 1,49% | - |
| 05.02.2026 | 19,16 | 19,81 | 19,01 | 19,80 | 3,86% | - |
| 04.02.2026 | 19,45 | 19,76 | 18,93 | 19,06 | -1,75% | - |
| 03.02.2026 | 18,71 | 19,48 | 18,33 | 19,40 | 3,85% | 614,00 |
| 02.02.2026 | 17,91 | 18,69 | 17,49 | 18,68 | 2,61% | 2.211,00 |
| 30.01.2026 | 21,81 | 21,81 | 17,86 | 18,21 | -16,41% | 5.775,00 |
| 29.01.2026 | 21,63 | 21,98 | 21,50 | 21,78 | 0,46% | 14,00 |
| 28.01.2026 | 21,65 | 21,90 | 21,43 | 21,68 | 2,60% | 1.000,00 |
| 27.01.2026 | 21,08 | 21,17 | 21,08 | 21,13 | 0,09% | - |
| 26.01.2026 | 21,38 | 21,43 | 21,00 | 21,11 | -1,40% | 20,00 |
| 23.01.2026 | 21,40 | 21,43 | 21,01 | 21,41 | 0,00% | - |
| 22.01.2026 | 20,93 | 21,43 | 20,86 | 21,41 | 2,10% | - |
| 21.01.2026 | 20,42 | 21,02 | 20,42 | 20,97 | 2,09% | 680,00 |
| 20.01.2026 | 20,68 | 20,68 | 20,15 | 20,54 | -0,68% | 900,00 |
| 19.01.2026 | 20,93 | 20,94 | 20,50 | 20,68 | -1,76% | - |
| 16.01.2026 | 21,56 | 21,63 | 20,92 | 21,05 | -2,09% | 125,00 |
| 15.01.2026 | 20,85 | 21,67 | 20,85 | 21,50 | 3,22% | - |
| 14.01.2026 | 21,22 | 21,25 | 20,71 | 20,83 | -1,75% | 392,00 |
| 13.01.2026 | 21,48 | 21,50 | 20,75 | 21,20 | 0,14% | 24,00 |
| 12.01.2026 | 21,09 | 21,42 | 21,00 | 21,17 | 0,33% | 475,00 |
| 09.01.2026 | 21,24 | 21,42 | 20,92 | 21,10 | -0,66% | 50,00 |
| 08.01.2026 | 21,77 | 21,93 | 21,11 | 21,24 | -2,57% | 15,00 |
| 07.01.2026 | 21,79 | 21,88 | 21,52 | 21,80 | -0,05% | - |
| 06.01.2026 | 22,09 | 22,17 | 21,54 | 21,81 | -1,00% | - |
| 05.01.2026 | 21,58 | 22,03 | 21,56 | 22,03 | 2,42% | - |
| 02.01.2026 | 21,11 | 21,63 | 20,90 | 21,51 | 2,19% | 485,00 |
| 30.12.2025 | 20,93 | 21,13 | 20,88 | 21,05 | 0,48% | - |
| 29.12.2025 | 20,63 | 21,13 | 20,56 | 20,95 | 1,31% | 840,00 |
| 23.12.2025 | 20,46 | 20,69 | 20,29 | 20,68 | 1,12% | - |
| 22.12.2025 | 20,31 | 20,55 | 20,16 | 20,45 | 0,59% | 2,00 |
| 19.12.2025 | 20,09 | 20,43 | 20,06 | 20,33 | 1,19% | 50,00 |
| 18.12.2025 | 20,09 | 20,30 | 19,99 | 20,09 | -0,05% | - |
| 17.12.2025 | 20,36 | 20,44 | 20,01 | 20,10 | -1,81% | - |
| 16.12.2025 | 20,35 | 20,49 | 20,13 | 20,47 | 0,15% | - |
| 15.12.2025 | 20,37 | 20,44 | 20,24 | 20,44 | 0,25% | - |
| 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 |