15,975€
2,40%
Echtzeit-Aktienkurs Sygnity S.A.
Bid:
Ask:
Aktienkurse zur Sygnity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 15,95 | 16,00 | 15,35 | 15,60 | -2,95% | - |
| 20.03.2026 | 16,15 | 16,28 | 15,95 | 16,08 | 0,31% | - |
| 19.03.2026 | 16,00 | 16,20 | 15,90 | 16,03 | -1,99% | - |
| 17.03.2026 | 16,05 | 16,38 | 16,03 | 16,35 | 0,77% | - |
| 16.03.2026 | 16,35 | 16,50 | 16,13 | 16,23 | -0,61% | - |
| 13.03.2026 | 16,33 | 16,40 | 16,10 | 16,33 | -0,31% | - |
| 12.03.2026 | 16,33 | 16,45 | 16,20 | 16,38 | -0,46% | - |
| 11.03.2026 | 16,30 | 16,55 | 16,23 | 16,45 | -0,15% | 26,00 |
| 10.03.2026 | 16,58 | 16,70 | 16,33 | 16,48 | 1,54% | - |
| 09.03.2026 | 16,30 | 16,50 | 16,15 | 16,23 | -3,99% | - |
| 06.03.2026 | 16,90 | 17,20 | 16,85 | 16,90 | 2,42% | - |
| 04.03.2026 | 16,10 | 16,75 | 16,00 | 16,50 | 1,54% | - |
| 03.03.2026 | 16,40 | 16,73 | 16,23 | 16,25 | -3,13% | - |
| 02.03.2026 | 16,80 | 16,83 | 16,78 | 16,78 | -1,61% | - |
| 26.02.2026 | 16,95 | 17,10 | 16,90 | 17,05 | 0,44% | 180,00 |
| 25.02.2026 | 16,85 | 17,13 | 16,80 | 16,98 | 0,59% | - |
| 24.02.2026 | 16,93 | 16,95 | 16,88 | 16,88 | -3,85% | - |
| 23.02.2026 | 16,83 | 17,80 | 16,78 | 17,55 | 5,56% | - |
| 20.02.2026 | 16,53 | 16,63 | 16,48 | 16,63 | -0,75% | - |
| 18.02.2026 | 16,00 | 16,90 | 15,95 | 16,75 | 2,60% | - |
| 17.02.2026 | 16,50 | 16,60 | 16,33 | 16,33 | -1,06% | 2,00 |
| 16.02.2026 | 16,18 | 16,63 | 16,13 | 16,50 | 2,01% | - |
| 13.02.2026 | 16,18 | 16,55 | 16,03 | 16,18 | -5,13% | - |
| 12.02.2026 | 17,70 | 17,70 | 16,93 | 17,05 | -5,01% | - |
| 10.02.2026 | 17,63 | 18,10 | 17,60 | 17,95 | 1,99% | - |
| 09.02.2026 | 17,53 | 18,00 | 17,53 | 17,60 | -0,28% | - |
| 06.02.2026 | 18,43 | 18,45 | 17,60 | 17,65 | -4,34% | - |
| 05.02.2026 | 18,38 | 18,65 | 18,38 | 18,45 | -2,64% | - |
| 03.02.2026 | 19,48 | 19,58 | 18,90 | 18,95 | 2,57% | - |
| 02.02.2026 | 18,50 | 18,75 | 18,15 | 18,48 | -4,40% | - |
| 29.01.2026 | 19,48 | 19,73 | 19,20 | 19,33 | -1,28% | - |
| 28.01.2026 | 19,85 | 20,18 | 18,95 | 19,58 | -2,85% | - |
| 27.01.2026 | 20,23 | 20,30 | 20,08 | 20,15 | -1,47% | - |
| 26.01.2026 | 20,43 | 20,65 | 20,35 | 20,45 | -1,68% | - |
| 23.01.2026 | 20,63 | 20,90 | 20,55 | 20,80 | 0,97% | - |
| 22.01.2026 | 20,70 | 20,90 | 20,50 | 20,60 | 0,00% | - |
| 20.01.2026 | 20,75 | 21,00 | 20,60 | 20,60 | -0,72% | - |
| 19.01.2026 | 20,75 | 20,85 | 20,10 | 20,75 | -1,19% | - |
| 15.01.2026 | 21,55 | 21,55 | 20,85 | 21,00 | -3,23% | - |
| 14.01.2026 | 21,55 | 21,95 | 21,50 | 21,70 | -2,69% | - |
| 09.01.2026 | 22,20 | 22,30 | 22,20 | 22,30 | -0,22% | - |
| 07.01.2026 | 21,65 | 22,40 | 21,65 | 22,35 | 5,67% | - |
| 02.01.2026 | 21,15 | 21,40 | 20,95 | 21,15 | 1,68% | - |
| 29.12.2025 | 21,10 | 21,30 | 20,75 | 20,80 | -1,65% | - |
| 23.12.2025 | 21,03 | 21,25 | 20,95 | 21,15 | -0,70% | - |
| 22.12.2025 | 21,60 | 21,60 | 21,05 | 21,30 | -2,96% | - |
| 18.12.2025 | 21,75 | 22,00 | 21,75 | 21,95 | 1,15% | - |
| 17.12.2025 | 22,20 | 22,25 | 21,70 | 21,70 | -1,36% | - |
| 16.12.2025 | 22,65 | 22,75 | 22,00 | 22,00 | -3,08% | - |
| 15.12.2025 | 23,10 | 23,25 | 22,60 | 22,70 | -2,16% | - |
| 12.12.2025 | 23,15 | 23,25 | 23,15 | 23,20 | 0,65% | - |
| 11.12.2025 | 23,15 | 23,25 | 22,85 | 23,05 | -0,43% | - |
| 10.12.2025 | 23,05 | 23,20 | 22,95 | 23,15 | -0,64% | - |
| 04.12.2025 | 23,15 | 23,55 | 23,15 | 23,30 | 0,65% | - |
| 03.12.2025 | 22,85 | 23,55 | 22,85 | 23,15 | 0,00% | - |
| 02.12.2025 | 22,50 | 23,35 | 22,35 | 23,15 | 0,65% | - |
| 01.12.2025 | 21,85 | 23,35 | 21,85 | 23,00 | 4,55% | - |
| 28.11.2025 | 21,50 | 22,00 | 21,45 | 22,00 | 0,92% | - |
| 27.11.2025 | 21,85 | 21,85 | 21,75 | 21,80 | 1,63% | - |
| 25.11.2025 | 21,45 | 21,70 | 21,35 | 21,45 | -2,28% | - |
| 20.11.2025 | 22,35 | 22,45 | 21,90 | 21,95 | -4,57% | - |
| 17.11.2025 | 23,20 | 23,25 | 22,80 | 23,00 | 1,32% | - |
| 14.11.2025 | 23,60 | 23,65 | 22,55 | 22,70 | -4,22% | - |
| 13.11.2025 | 23,70 | 23,75 | 23,70 | 23,70 | 0,21% | - |
| 12.11.2025 | 23,05 | 23,70 | 23,05 | 23,65 | 5,11% | - |
| 11.11.2025 | 22,45 | 22,50 | 22,40 | 22,50 | 0,67% | - |
| 10.11.2025 | 22,05 | 22,45 | 22,00 | 22,35 | 1,82% | - |
| 07.11.2025 | 23,15 | 23,25 | 21,85 | 21,95 | -6,60% | - |
| 06.11.2025 | 23,45 | 23,65 | 23,25 | 23,50 | 0,64% | - |
| 05.11.2025 | 23,15 | 23,40 | 23,15 | 23,35 | -2,71% | - |
| 04.11.2025 | 23,80 | 24,10 | 23,75 | 24,00 | 0,00% | - |
| 03.11.2025 | 23,20 | 24,10 | 22,95 | 24,00 | 3,90% | - |
| 31.10.2025 | 23,10 | 23,15 | 23,10 | 23,10 | 1,54% | - |
| 30.10.2025 | 23,15 | 23,20 | 22,70 | 22,75 | -1,73% | - |
| 29.10.2025 | 23,70 | 23,80 | 23,15 | 23,15 | -2,94% | - |
| 28.10.2025 | 23,75 | 23,85 | 23,75 | 23,85 | 0,42% | - |
| 27.10.2025 | 23,65 | 23,95 | 23,55 | 23,75 | 0,00% | - |
| 24.10.2025 | 23,60 | 23,85 | 23,50 | 23,75 | 0,21% | - |
| 21.10.2025 | 23,20 | 23,85 | 23,20 | 23,70 | 2,16% | - |
| 20.10.2025 | 23,90 | 24,05 | 23,10 | 23,20 | -1,90% | - |
| 16.10.2025 | 23,90 | 23,95 | 23,45 | 23,65 | -0,84% | - |
| 15.10.2025 | 23,80 | 23,95 | 23,60 | 23,85 | 0,42% | - |
| 14.10.2025 | 23,65 | 24,05 | 23,45 | 23,75 | -4,62% | - |
| 10.10.2025 | 24,90 | 24,95 | 24,90 | 24,90 | 0,40% | - |
| 08.10.2025 | 25,55 | 25,75 | 24,80 | 24,80 | -2,94% | - |
| 07.10.2025 | 25,00 | 25,75 | 25,00 | 25,55 | 0,39% | - |
| 03.10.2025 | 23,70 | 25,75 | 23,55 | 25,45 | 5,38% | - |
| 01.10.2025 | 22,95 | 24,15 | 22,95 | 24,15 | 1,68% | - |
| 29.09.2025 | 24,00 | 24,05 | 23,75 | 23,75 | -4,43% | - |
| 24.09.2025 | 25,20 | 25,20 | 24,85 | 24,85 | -1,19% | - |
| 19.09.2025 | 25,65 | 25,80 | 25,15 | 25,15 | -1,57% | - |
| 17.09.2025 | 25,60 | 25,70 | 25,10 | 25,55 | -0,58% | - |
| 15.09.2025 | 25,40 | 25,85 | 25,35 | 25,70 | 0,19% | - |
| 12.09.2025 | 25,40 | 26,10 | 25,30 | 25,65 | -0,19% | - |
| 11.09.2025 | 25,45 | 25,85 | 25,40 | 25,70 | -0,39% | - |
| 10.09.2025 | 26,60 | 26,60 | 25,15 | 25,80 | 0,00% | - |
| 09.09.2025 | 26,30 | 26,80 | 25,45 | 25,80 | -3,55% | - |
| 08.09.2025 | 26,45 | 26,95 | 26,40 | 26,75 | 1,13% | - |
| 05.09.2025 | 25,85 | 27,55 | 25,75 | 26,45 | 2,72% | - |
| 04.09.2025 | 25,35 | 25,80 | 25,25 | 25,75 | 1,78% | - |