28,440€
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,53 | 28,69 | 27,91 | 28,38 | -0,56% | - |
| 17.04.2024 | 28,55 | 28,85 | 28,43 | 28,54 | -0,49% | - |
| 16.04.2024 | 28,69 | 28,77 | 28,39 | 28,68 | -0,35% | - |
| 15.04.2024 | 28,41 | 29,42 | 28,40 | 28,78 | 1,30% | 300,00 |
| 12.04.2024 | 28,78 | 29,17 | 28,28 | 28,41 | -1,01% | - |
| 11.04.2024 | 28,57 | 29,39 | 28,54 | 28,70 | 0,56% | - |
| 10.04.2024 | 28,21 | 28,86 | 28,19 | 28,54 | 0,71% | - |
| 09.04.2024 | 28,43 | 28,62 | 28,12 | 28,34 | 0,07% | - |
| 08.04.2024 | 28,65 | 28,92 | 28,31 | 28,32 | -1,77% | 100,00 |
| 05.04.2024 | 28,53 | 28,87 | 28,29 | 28,83 | 1,80% | - |
| 04.04.2024 | 28,93 | 29,18 | 28,28 | 28,32 | -2,14% | - |
| 03.04.2024 | 28,17 | 29,11 | 28,03 | 28,94 | 1,47% | - |
| 02.04.2024 | 28,58 | 28,99 | 28,30 | 28,52 | -0,82% | 252,00 |
| 28.03.2024 | 28,37 | 28,90 | 28,29 | 28,76 | 0,82% | - |
| 27.03.2024 | 27,95 | 28,54 | 27,93 | 28,52 | 2,13% | - |
| 26.03.2024 | 27,94 | 28,18 | 27,50 | 27,93 | -0,45% | - |
| 25.03.2024 | 28,02 | 28,22 | 27,92 | 28,05 | -0,80% | - |
| 22.03.2024 | 27,42 | 28,43 | 27,37 | 28,28 | 2,28% | - |
| 21.03.2024 | 27,92 | 27,96 | 27,35 | 27,65 | 0,09% | - |
| 20.03.2024 | 26,73 | 27,63 | 26,67 | 27,62 | 2,56% | - |
| 19.03.2024 | 26,42 | 27,29 | 26,42 | 26,93 | 1,20% | - |
| 18.03.2024 | 26,51 | 28,13 | 26,49 | 26,61 | 1,56% | - |
| 15.03.2024 | 25,83 | 26,20 | 25,77 | 26,20 | 1,31% | - |
| 14.03.2024 | 26,01 | 26,23 | 25,76 | 25,86 | -1,17% | - |
| 13.03.2024 | 26,15 | 26,29 | 25,97 | 26,17 | 0,02% | - |
| 12.03.2024 | 26,18 | 26,38 | 25,78 | 26,16 | 1,02% | - |
| 11.03.2024 | 25,61 | 26,09 | 25,46 | 25,90 | 1,11% | - |
| 08.03.2024 | 25,53 | 25,86 | 25,35 | 25,61 | 0,27% | - |
| 07.03.2024 | 25,32 | 25,60 | 24,94 | 25,54 | 0,57% | - |
| 06.03.2024 | 24,60 | 25,47 | 24,58 | 25,40 | 3,51% | - |
| 05.03.2024 | 24,34 | 24,69 | 24,18 | 24,54 | 0,99% | - |
| 04.03.2024 | 24,74 | 24,75 | 24,22 | 24,30 | -1,38% | - |
| 01.03.2024 | 24,85 | 24,95 | 24,39 | 24,64 | -0,61% | - |
| 29.02.2024 | 24,54 | 24,92 | 24,29 | 24,79 | 1,12% | - |
| 28.02.2024 | 24,81 | 24,84 | 24,25 | 24,51 | -1,23% | - |
| 27.02.2024 | 24,69 | 24,90 | 24,49 | 24,82 | 0,98% | - |
| 26.02.2024 | 25,09 | 25,27 | 24,50 | 24,58 | -2,63% | - |
| 23.02.2024 | 25,57 | 25,58 | 24,98 | 25,24 | -1,37% | - |
| 22.02.2024 | 25,26 | 25,62 | 25,22 | 25,59 | 1,87% | - |
| 21.02.2024 | 25,06 | 25,13 | 24,77 | 25,12 | 0,34% | 1.150,00 |
| 20.02.2024 | 25,37 | 25,38 | 24,89 | 25,04 | -1,42% | 800,00 |
| 19.02.2024 | 25,64 | 25,64 | 25,28 | 25,40 | -0,49% | - |
| 16.02.2024 | 25,59 | 25,96 | 25,51 | 25,52 | -0,68% | - |
| 15.02.2024 | 25,58 | 25,92 | 25,37 | 25,70 | 0,57% | - |
| 14.02.2024 | 25,96 | 25,97 | 25,20 | 25,55 | -1,35% | - |
| 13.02.2024 | 26,55 | 26,56 | 25,68 | 25,90 | -1,84% | - |
| 12.02.2024 | 26,28 | 26,67 | 26,18 | 26,39 | -0,30% | - |
| 09.02.2024 | 26,22 | 26,50 | 26,13 | 26,47 | 0,86% | - |
| 08.02.2024 | 25,73 | 26,37 | 25,71 | 26,24 | 1,41% | - |
| 07.02.2024 | 25,98 | 26,05 | 25,60 | 25,88 | -1,01% | - |
| 06.02.2024 | 25,96 | 26,18 | 25,83 | 26,14 | 1,32% | - |
| 05.02.2024 | 26,10 | 26,34 | 25,62 | 25,80 | -1,34% | - |
| 02.02.2024 | 27,10 | 27,26 | 26,00 | 26,15 | -4,37% | - |
| 01.02.2024 | 27,77 | 27,91 | 26,98 | 27,35 | -2,39% | - |
| 31.01.2024 | 28,55 | 28,71 | 27,57 | 28,02 | -1,68% | - |
| 30.01.2024 | 28,49 | 28,55 | 28,07 | 28,50 | 0,89% | - |
| 29.01.2024 | 28,52 | 28,55 | 27,66 | 28,25 | -1,03% | 10,00 |
| 26.01.2024 | 30,02 | 30,76 | 28,10 | 28,54 | -5,57% | - |
| 25.01.2024 | 29,99 | 30,34 | 28,94 | 30,23 | 0,35% | - |
| 24.01.2024 | 29,72 | 30,28 | 29,63 | 30,12 | 1,89% | - |
| 23.01.2024 | 29,84 | 30,06 | 29,36 | 29,56 | -0,66% | - |
| 22.01.2024 | 29,58 | 29,98 | 29,55 | 29,76 | 0,17% | - |
| 19.01.2024 | 29,70 | 29,88 | 29,23 | 29,71 | -0,02% | 5.000,00 |
| 18.01.2024 | 29,20 | 29,72 | 29,06 | 29,71 | 1,97% | 525,00 |
| 17.01.2024 | 28,73 | 29,28 | 28,55 | 29,14 | 0,59% | - |
| 16.01.2024 | 29,35 | 29,38 | 28,76 | 28,97 | -1,78% | - |
| 15.01.2024 | 30,00 | 30,05 | 29,45 | 29,49 | -1,57% | - |
| 12.01.2024 | 30,61 | 30,83 | 29,80 | 29,96 | -2,57% | - |
| 11.01.2024 | 30,84 | 30,89 | 30,26 | 30,75 | 0,26% | - |
| 10.01.2024 | 29,90 | 30,76 | 29,90 | 30,67 | 2,80% | - |
| 09.01.2024 | 29,30 | 30,12 | 28,91 | 29,84 | 1,72% | 225,00 |
| 08.01.2024 | 28,68 | 29,48 | 28,68 | 29,33 | 2,00% | - |
| 05.01.2024 | 28,28 | 28,92 | 27,85 | 28,76 | -1,03% | 1.100,00 |
| 04.01.2024 | 29,43 | 29,49 | 28,86 | 29,06 | -1,24% | - |
| 03.01.2024 | 30,13 | 30,14 | 29,25 | 29,42 | -2,32% | - |
| 02.01.2024 | 30,37 | 30,58 | 29,93 | 30,12 | -0,71% | - |
| 29.12.2023 | 30,11 | 30,45 | 30,08 | 30,34 | -0,12% | - |
| 28.12.2023 | 30,55 | 30,70 | 30,18 | 30,37 | -1,35% | - |
| 27.12.2023 | 30,42 | 30,81 | 30,35 | 30,79 | 1,40% | - |
| 22.12.2023 | 30,20 | 30,56 | 30,15 | 30,36 | -0,70% | - |
| 21.12.2023 | 30,34 | 30,58 | 30,10 | 30,58 | 1,66% | - |
| 20.12.2023 | 30,48 | 30,68 | 30,05 | 30,08 | -1,33% | - |
| 19.12.2023 | 30,30 | 30,62 | 30,22 | 30,48 | 0,30% | - |
| 18.12.2023 | 30,68 | 30,69 | 30,11 | 30,39 | -0,77% | - |
| 15.12.2023 | 30,29 | 30,89 | 30,29 | 30,63 | 2,03% | 120,00 |
| 14.12.2023 | 29,01 | 30,17 | 28,26 | 30,02 | 3,89% | 30,00 |
| 13.12.2023 | 28,79 | 29,00 | 28,43 | 28,89 | 0,12% | - |
| 12.12.2023 | 29,26 | 29,26 | 28,33 | 28,86 | 0,37% | - |
| 11.12.2023 | 28,12 | 28,83 | 28,11 | 28,75 | 1,41% | 980,00 |
| 08.12.2023 | 27,90 | 28,38 | 27,73 | 28,35 | 1,70% | - |
| 07.12.2023 | 27,32 | 27,91 | 27,19 | 27,88 | 1,85% | - |
| 06.12.2023 | 27,42 | 27,71 | 27,10 | 27,37 | 0,63% | - |
| 05.12.2023 | 27,16 | 27,42 | 26,95 | 27,20 | -0,29% | - |
| 04.12.2023 | 27,94 | 28,01 | 26,90 | 27,28 | -2,54% | - |
| 01.12.2023 | 26,88 | 28,51 | 26,88 | 27,99 | 5,05% | - |
| 30.11.2023 | 26,98 | 27,09 | 26,49 | 26,65 | -1,11% | - |
| 29.11.2023 | 26,96 | 27,14 | 26,66 | 26,95 | 0,63% | 560,00 |
| 28.11.2023 | 27,07 | 27,08 | 26,62 | 26,78 | -0,41% | - |
| 27.11.2023 | 27,14 | 27,33 | 26,89 | 26,89 | -1,10% | - |
| 24.11.2023 | 26,83 | 27,22 | 26,56 | 27,19 | 1,85% | - |