16,160€
0,22%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,21 | 16,25 | 16,18 | 16,24 | 0,68% | - |
| 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% | - |
| 03.06.2026 | 21,23 | 21,33 | 21,00 | 21,13 | -0,61% | - |
| 02.06.2026 | 20,89 | 21,27 | 20,76 | 21,26 | 2,11% | 85,00 |
| 01.06.2026 | 20,79 | 21,07 | 20,53 | 20,82 | 0,05% | 28,00 |
| 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% | - |