20,790€
0,48%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,71 | 20,93 | 20,63 | 20,81 | 0,58% | 125,00 |
| 28.05.2026 | 20,52 | 20,75 | 20,46 | 20,69 | 0,68% | - |
| 27.05.2026 | 20,74 | 20,94 | 20,52 | 20,55 | -0,58% | 58,00 |
| 26.05.2026 | 20,79 | 20,95 | 20,64 | 20,67 | -0,62% | 25,00 |
| 25.05.2026 | 20,44 | 20,84 | 20,44 | 20,80 | 1,46% | - |
| 22.05.2026 | 20,22 | 20,66 | 20,14 | 20,50 | 0,94% | - |
| 21.05.2026 | 20,24 | 20,43 | 20,08 | 20,31 | 0,74% | 50,00 |
| 20.05.2026 | 20,06 | 20,39 | 19,36 | 20,16 | 0,20% | - |
| 19.05.2026 | 20,57 | 20,76 | 20,03 | 20,12 | -2,19% | - |
| 18.05.2026 | 20,15 | 20,81 | 20,13 | 20,57 | 1,68% | - |
| 15.05.2026 | 20,70 | 20,88 | 20,20 | 20,23 | -2,79% | 300,00 |
| 14.05.2026 | 20,79 | 20,91 | 20,71 | 20,81 | 0,58% | 150,00 |
| 13.05.2026 | 20,29 | 20,77 | 20,13 | 20,69 | 1,57% | - |
| 12.05.2026 | 20,70 | 20,78 | 20,16 | 20,37 | -0,92% | 340,00 |
| 11.05.2026 | 19,99 | 20,68 | 19,95 | 20,56 | 2,90% | - |
| 08.05.2026 | 20,07 | 20,18 | 19,90 | 19,98 | -0,40% | - |
| 07.05.2026 | 20,58 | 20,71 | 19,95 | 20,06 | -0,89% | 53,00 |
| 06.05.2026 | 20,30 | 20,56 | 20,09 | 20,24 | -0,20% | - |
| 05.05.2026 | 20,17 | 20,46 | 19,89 | 20,28 | -0,44% | 500,00 |
| 04.05.2026 | 19,54 | 20,47 | 19,43 | 20,37 | 3,85% | 1.258,00 |
| 30.04.2026 | 19,62 | 19,88 | 18,92 | 19,62 | -5,88% | 652,00 |
| 29.04.2026 | 20,53 | 20,95 | 20,33 | 20,84 | 1,17% | 1.500,00 |
| 28.04.2026 | 20,23 | 20,61 | 19,97 | 20,60 | 2,03% | 100,00 |
| 27.04.2026 | 19,84 | 20,44 | 19,62 | 20,19 | 1,74% | - |
| 24.04.2026 | 19,39 | 19,92 | 18,60 | 19,85 | 2,37% | 1.150,00 |
| 23.04.2026 | 19,51 | 19,60 | 19,16 | 19,39 | 0,15% | 78,00 |
| 22.04.2026 | 19,25 | 19,84 | 19,16 | 19,36 | 1,12% | - |
| 21.04.2026 | 19,63 | 19,67 | 18,94 | 19,14 | -2,60% | 40,00 |
| 20.04.2026 | 19,89 | 20,08 | 19,64 | 19,65 | -1,01% | 150,00 |
| 17.04.2026 | 19,59 | 20,10 | 19,59 | 19,85 | 0,86% | - |
| 16.04.2026 | 19,14 | 20,03 | 19,14 | 19,68 | 2,31% | 357,00 |
| 15.04.2026 | 19,71 | 19,74 | 18,98 | 19,24 | -2,51% | 100,00 |
| 14.04.2026 | 19,27 | 19,78 | 19,26 | 19,73 | 2,52% | 2,00 |
| 13.04.2026 | 19,23 | 19,35 | 18,86 | 19,25 | -0,41% | 1.100,00 |
| 10.04.2026 | 19,41 | 19,62 | 19,07 | 19,33 | -0,51% | 600,00 |
| 09.04.2026 | 19,29 | 19,47 | 19,00 | 19,43 | 0,73% | - |
| 08.04.2026 | 18,93 | 19,70 | 18,92 | 19,29 | 2,06% | 300,00 |
| 07.04.2026 | 18,80 | 19,23 | 18,62 | 18,90 | 0,51% | - |
| 02.04.2026 | 18,76 | 19,16 | 18,39 | 18,80 | -1,67% | - |
| 01.04.2026 | 18,37 | 19,17 | 18,37 | 19,12 | 4,77% | - |
| 31.03.2026 | 18,12 | 18,40 | 17,84 | 18,25 | 1,08% | 60,00 |
| 30.03.2026 | 18,10 | 18,35 | 17,97 | 18,06 | -0,19% | 558,00 |
| 27.03.2026 | 18,27 | 18,38 | 17,87 | 18,09 | -0,93% | 2.766,00 |
| 26.03.2026 | 18,24 | 18,59 | 18,10 | 18,26 | -0,38% | - |
| 25.03.2026 | 18,09 | 18,49 | 18,02 | 18,33 | 0,88% | 100,00 |
| 24.03.2026 | 17,95 | 18,21 | 17,70 | 18,17 | 1,20% | - |
| 23.03.2026 | 17,53 | 18,07 | 17,01 | 17,96 | 2,05% | 200,00 |
| 20.03.2026 | 18,02 | 18,08 | 17,48 | 17,60 | -2,30% | 750,00 |
| 19.03.2026 | 18,43 | 18,62 | 17,55 | 18,01 | -2,57% | 5.057,00 |
| 18.03.2026 | 18,82 | 18,99 | 18,43 | 18,49 | -1,44% | 48,00 |
| 17.03.2026 | 18,49 | 18,77 | 18,38 | 18,76 | 1,00% | - |
| 16.03.2026 | 18,34 | 18,63 | 18,10 | 18,57 | 1,61% | 200,00 |
| 13.03.2026 | 18,48 | 18,67 | 18,21 | 18,28 | -1,14% | 155,00 |
| 12.03.2026 | 18,50 | 18,76 | 18,40 | 18,49 | -0,78% | - |
| 11.03.2026 | 18,59 | 18,85 | 18,50 | 18,63 | 0,19% | - |
| 10.03.2026 | 18,96 | 19,19 | 18,53 | 18,60 | -1,56% | 1.002,00 |
| 09.03.2026 | 18,57 | 19,04 | 17,97 | 18,89 | 1,45% | 599,00 |
| 06.03.2026 | 18,42 | 18,80 | 18,39 | 18,62 | 2,06% | - |
| 05.03.2026 | 18,73 | 18,85 | 18,20 | 18,25 | -3,08% | - |
| 04.03.2026 | 18,68 | 18,83 | 18,24 | 18,83 | -0,21% | - |
| 03.03.2026 | 19,56 | 19,56 | 18,39 | 18,87 | -3,33% | 286,00 |
| 02.03.2026 | 19,67 | 19,67 | 19,14 | 19,52 | -1,34% | 323,00 |
| 27.02.2026 | 19,72 | 19,89 | 19,53 | 19,78 | 0,36% | - |
| 26.02.2026 | 19,98 | 19,98 | 19,59 | 19,71 | -1,74% | - |
| 25.02.2026 | 20,39 | 20,44 | 20,00 | 20,06 | -1,47% | 650,00 |
| 24.02.2026 | 20,22 | 20,92 | 20,22 | 20,36 | -1,12% | 14,00 |
| 23.02.2026 | 20,36 | 20,61 | 20,18 | 20,59 | 0,93% | 250,00 |
| 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% | - |