14,215€
-0,52%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,31 | 14,32 | 14,07 | 14,16 | -0,91% | - |
| 20.10.2026 | 14,13 | 14,29 | 13,96 | 14,29 | 1,06% | - |
| 19.10.2026 | 14,48 | 14,59 | 14,08 | 14,14 | -2,25% | - |
| 16.10.2026 | 14,55 | 14,77 | 14,43 | 14,47 | -0,31% | - |
| 15.10.2026 | 14,30 | 14,51 | 13,96 | 14,51 | 1,47% | - |
| 14.10.2026 | 14,29 | 14,53 | 14,23 | 14,30 | 0,42% | - |
| 13.10.2026 | 14,32 | 14,35 | 13,99 | 14,24 | -0,42% | - |
| 12.10.2026 | 14,23 | 14,32 | 14,15 | 14,30 | 0,56% | - |
| 09.10.2026 | 14,21 | 14,33 | 14,12 | 14,22 | 0,46% | - |
| 08.10.2026 | 14,46 | 14,46 | 14,03 | 14,16 | -1,94% | 200,00 |
| 07.10.2026 | 14,87 | 14,98 | 14,36 | 14,44 | -3,22% | 1,00 |
| 06.10.2026 | 15,18 | 15,32 | 14,90 | 14,92 | -1,65% | - |
| 05.10.2026 | 15,71 | 15,71 | 14,92 | 15,17 | -3,22% | - |
| 02.10.2026 | 15,52 | 15,92 | 15,45 | 15,67 | 1,29% | 100,00 |
| 01.10.2026 | 15,47 | 15,73 | 15,31 | 15,47 | -0,23% | - |
| 30.09.2026 | 15,72 | 15,79 | 15,47 | 15,51 | -0,86% | - |
| 29.09.2026 | 15,54 | 15,81 | 15,53 | 15,64 | 0,13% | - |
| 28.09.2026 | 15,49 | 15,74 | 15,43 | 15,62 | 0,32% | - |
| 25.09.2026 | 15,54 | 15,74 | 15,41 | 15,57 | 0,19% | - |
| 24.09.2026 | 15,75 | 15,77 | 15,45 | 15,54 | -1,46% | - |
| 23.09.2026 | 15,55 | 15,80 | 15,45 | 15,77 | 1,51% | 160,00 |
| 22.09.2026 | 15,39 | 15,55 | 15,28 | 15,54 | 1,01% | 3,00 |
| 21.09.2026 | 15,16 | 15,41 | 15,00 | 15,38 | 2,02% | 2,00 |
| 18.09.2026 | 14,91 | 15,11 | 14,77 | 15,08 | 0,90% | - |
| 17.09.2026 | 14,56 | 15,04 | 14,56 | 14,94 | 2,05% | - |
| 16.09.2026 | 14,68 | 14,78 | 14,56 | 14,64 | -0,17% | - |
| 15.09.2026 | 14,52 | 14,70 | 14,40 | 14,67 | 0,69% | - |
| 14.09.2026 | 15,00 | 15,00 | 14,49 | 14,57 | -2,80% | - |
| 11.09.2026 | 15,02 | 15,13 | 14,86 | 14,99 | -0,27% | 300,00 |
| 10.09.2026 | 15,37 | 15,38 | 15,01 | 15,03 | -2,05% | - |
| 09.09.2026 | 15,46 | 15,62 | 15,27 | 15,34 | -1,32% | - |
| 08.09.2026 | 15,53 | 15,68 | 15,40 | 15,55 | 0,06% | - |
| 07.09.2026 | 15,57 | 15,66 | 15,43 | 15,54 | 0,26% | - |
| 04.09.2026 | 15,00 | 15,54 | 14,99 | 15,50 | 3,30% | 1,00 |
| 03.09.2026 | 15,20 | 15,23 | 14,86 | 15,00 | -1,25% | - |
| 02.09.2026 | 15,33 | 15,48 | 15,16 | 15,19 | -0,85% | - |
| 01.09.2026 | 15,42 | 15,47 | 15,19 | 15,32 | -0,45% | - |
| 31.08.2026 | 15,41 | 15,61 | 15,37 | 15,39 | -0,10% | - |
| 28.08.2026 | 15,44 | 15,73 | 15,40 | 15,41 | -0,39% | - |
| 27.08.2026 | 15,29 | 15,48 | 15,24 | 15,47 | 1,74% | - |
| 26.08.2026 | 15,18 | 15,25 | 15,03 | 15,20 | 0,16% | - |
| 25.08.2026 | 15,03 | 15,23 | 14,98 | 15,18 | 0,93% | - |
| 24.08.2026 | 15,26 | 15,27 | 15,00 | 15,04 | -1,47% | - |
| 21.08.2026 | 15,16 | 15,33 | 15,14 | 15,26 | 0,69% | 645,00 |
| 20.08.2026 | 15,30 | 15,34 | 15,12 | 15,16 | -0,95% | 700,00 |
| 19.08.2026 | 15,27 | 15,42 | 15,14 | 15,30 | 0,20% | - |
| 18.08.2026 | 15,57 | 15,57 | 15,22 | 15,27 | -1,90% | - |
| 17.08.2026 | 15,62 | 15,78 | 15,52 | 15,57 | -0,32% | - |
| 14.08.2026 | 15,53 | 15,68 | 15,41 | 15,62 | 0,45% | - |
| 13.08.2026 | 15,39 | 15,61 | 15,25 | 15,55 | 1,17% | - |
| 12.08.2026 | 15,31 | 15,50 | 15,27 | 15,37 | 0,33% | - |
| 11.08.2026 | 15,09 | 15,40 | 15,01 | 15,32 | 1,56% | - |
| 10.08.2026 | 15,40 | 15,41 | 15,02 | 15,08 | -2,01% | 863,00 |
| 07.08.2026 | 15,31 | 15,40 | 15,17 | 15,39 | 0,52% | - |
| 06.08.2026 | 15,16 | 15,52 | 15,16 | 15,31 | 0,89% | 419,00 |
| 05.08.2026 | 15,02 | 15,30 | 15,01 | 15,18 | 1,13% | 251,00 |
| 04.08.2026 | 15,04 | 15,18 | 14,93 | 15,01 | -0,27% | 281,00 |
| 03.08.2026 | 14,73 | 15,05 | 14,69 | 15,05 | 2,14% | - |
| 31.07.2026 | 14,88 | 15,01 | 14,72 | 14,73 | -0,84% | 35,00 |
| 30.07.2026 | 14,27 | 14,97 | 14,27 | 14,86 | 3,84% | 313,00 |
| 29.07.2026 | 14,10 | 14,57 | 14,08 | 14,31 | 2,00% | 1,00 |
| 28.07.2026 | 14,32 | 14,32 | 13,80 | 14,03 | -1,89% | 69,00 |
| 27.07.2026 | 14,86 | 14,88 | 14,15 | 14,30 | -1,35% | 7,00 |
| 24.07.2026 | 16,10 | 16,10 | 14,33 | 14,49 | -8,93% | 320,00 |
| 23.07.2026 | 16,29 | 16,45 | 15,91 | 15,91 | -2,21% | - |
| 22.07.2026 | 16,32 | 16,37 | 16,13 | 16,27 | 1,02% | - |
| 21.07.2026 | 16,25 | 16,36 | 16,02 | 16,11 | -0,34% | - |
| 20.07.2026 | 16,37 | 16,43 | 15,62 | 16,16 | -1,37% | 73,00 |
| 17.07.2026 | 16,38 | 16,49 | 16,13 | 16,39 | 0,52% | 500,00 |
| 16.07.2026 | 16,41 | 16,48 | 16,21 | 16,30 | -0,37% | - |
| 15.07.2026 | 16,26 | 16,55 | 16,07 | 16,36 | 1,08% | - |
| 14.07.2026 | 16,19 | 16,39 | 16,13 | 16,19 | -0,22% | - |
| 13.07.2026 | 16,39 | 16,52 | 16,21 | 16,22 | -2,41% | 500,00 |
| 10.07.2026 | 16,13 | 16,64 | 16,03 | 16,62 | 2,75% | 120,00 |
| 09.07.2026 | 16,21 | 16,25 | 16,04 | 16,18 | 0,31% | - |
| 08.07.2026 | 16,18 | 16,18 | 15,89 | 16,13 | -0,31% | 60,00 |
| 07.07.2026 | 16,46 | 16,46 | 16,07 | 16,18 | -1,70% | 100,00 |
| 06.07.2026 | 16,46 | 16,47 | 16,22 | 16,46 | -0,03% | 100,00 |
| 03.07.2026 | 16,19 | 16,49 | 16,15 | 16,46 | 1,95% | - |
| 02.07.2026 | 16,38 | 16,78 | 16,11 | 16,15 | -1,64% | 594,00 |
| 01.07.2026 | 16,71 | 16,75 | 16,31 | 16,42 | -2,03% | 29,00 |
| 30.06.2026 | 16,52 | 16,80 | 16,35 | 16,76 | 1,45% | - |
| 29.06.2026 | 16,98 | 17,02 | 16,39 | 16,52 | -2,57% | 912,00 |
| 26.06.2026 | 17,34 | 17,36 | 16,74 | 16,95 | -2,47% | 1.400,00 |
| 25.06.2026 | 18,08 | 18,11 | 17,19 | 17,38 | -2,25% | 500,00 |
| 24.06.2026 | 17,73 | 18,34 | 17,54 | 17,78 | 0,31% | 1,00 |
| 23.06.2026 | 20,98 | 20,98 | 17,23 | 17,73 | -15,84% | 1.903,00 |
| 22.06.2026 | 20,75 | 21,06 | 20,53 | 21,06 | 1,30% | - |
| 19.06.2026 | 21,18 | 21,29 | 20,74 | 20,79 | -1,75% | 400,00 |
| 18.06.2026 | 20,67 | 21,21 | 20,26 | 21,16 | 3,07% | - |
| 17.06.2026 | 20,47 | 20,78 | 20,39 | 20,53 | 0,24% | - |
| 16.06.2026 | 20,64 | 20,80 | 20,41 | 20,48 | -0,92% | - |
| 15.06.2026 | 20,55 | 20,87 | 20,55 | 20,67 | 0,68% | - |
| 12.06.2026 | 20,79 | 20,80 | 20,02 | 20,53 | -0,68% | - |
| 11.06.2026 | 20,49 | 20,94 | 20,38 | 20,67 | 0,78% | - |
| 10.06.2026 | 20,43 | 20,71 | 20,32 | 20,51 | 0,00% | - |
| 09.06.2026 | 20,53 | 21,01 | 20,20 | 20,51 | 0,00% | - |
| 08.06.2026 | 20,55 | 20,74 | 20,32 | 20,51 | -1,87% | - |
| 05.06.2026 | 21,62 | 21,70 | 20,87 | 20,90 | -3,60% | - |
| 04.06.2026 | 21,08 | 21,73 | 21,05 | 21,68 | 2,60% | - |