Börse:
25,500€
-0,16%
Echtzeit-Aktienkurs Signify NV
Bid:
25,440€
Ask:
25,560€
Aktienkurse zur Signify NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2019 | 25,79 | 25,82 | 25,41 | 25,54 | -0,55% | 509.407,00 |
| 21.10.2019 | 25,12 | 25,76 | 25,12 | 25,68 | 2,39% | 635.023,00 |
| 18.10.2019 | 24,32 | 25,28 | 24,32 | 25,08 | 2,12% | 733.347,00 |
| 17.10.2019 | 24,43 | 25,05 | 24,10 | 24,56 | 0,12% | 922.141,00 |
| 16.10.2019 | 25,01 | 25,29 | 24,02 | 24,53 | 2,64% | 1.656.451,00 |
| 15.10.2019 | 24,07 | 24,16 | 23,81 | 23,90 | -0,42% | 992.806,00 |
| 14.10.2019 | 24,27 | 24,27 | 23,80 | 24,00 | -1,23% | 426.582,00 |
| 11.10.2019 | 24,01 | 24,32 | 23,82 | 24,30 | 1,33% | 691.388,00 |
| 10.10.2019 | 23,80 | 24,01 | 23,51 | 23,98 | 0,42% | 699.899,00 |
| 09.10.2019 | 24,21 | 24,21 | 23,80 | 23,88 | -0,95% | 514.887,00 |
| 08.10.2019 | 24,33 | 24,41 | 23,90 | 24,11 | -1,03% | 375.467,00 |
| 07.10.2019 | 24,34 | 24,62 | 24,14 | 24,36 | 0,25% | 431.293,00 |
| 04.10.2019 | 23,67 | 24,36 | 23,67 | 24,30 | 2,75% | 511.008,00 |
| 03.10.2019 | 24,00 | 24,24 | 23,57 | 23,65 | -1,87% | 784.174,00 |
| 02.10.2019 | 25,00 | 25,13 | 24,04 | 24,10 | -4,25% | 1.022.439,00 |
| 01.10.2019 | 25,23 | 25,35 | 24,97 | 25,17 | -0,24% | 870.372,00 |
| 30.09.2019 | 25,00 | 25,41 | 24,97 | 25,23 | 1,12% | 795.610,00 |
| 27.09.2019 | 24,36 | 24,99 | 24,29 | 24,95 | 2,59% | 779.600,00 |
| 26.09.2019 | 24,31 | 24,45 | 24,10 | 24,32 | 0,12% | 1.215.799,00 |
| 25.09.2019 | 24,01 | 24,29 | 23,77 | 24,29 | 0,00% | 1.014.736,00 |
| 24.09.2019 | 24,96 | 25,01 | 24,24 | 24,29 | -2,57% | 1.211.314,00 |
| 23.09.2019 | 25,23 | 25,56 | 24,54 | 24,93 | -1,27% | 987.808,00 |
| 20.09.2019 | 25,25 | 25,57 | 24,71 | 25,25 | -5,36% | 2.914.387,00 |
| 19.09.2019 | 26,61 | 27,06 | 26,43 | 26,68 | 0,38% | 516.861,00 |
| 18.09.2019 | 26,04 | 26,72 | 25,84 | 26,58 | 2,15% | 449.726,00 |
| 17.09.2019 | 26,28 | 26,28 | 25,73 | 26,02 | -0,69% | 612.013,00 |
| 16.09.2019 | 26,34 | 26,36 | 25,92 | 26,20 | -1,73% | 368.281,00 |
| 13.09.2019 | 26,63 | 26,77 | 26,20 | 26,66 | -0,41% | 529.226,00 |
| 12.09.2019 | 26,35 | 26,82 | 26,25 | 26,77 | 1,98% | 509.777,00 |
| 11.09.2019 | 25,98 | 27,03 | 25,98 | 26,25 | 1,00% | 1.092.942,00 |
| 10.09.2019 | 26,00 | 26,00 | 25,75 | 25,99 | 0,23% | 475.426,00 |
| 09.09.2019 | 25,90 | 26,05 | 25,79 | 25,93 | 0,04% | 293.008,00 |
| 06.09.2019 | 25,85 | 26,04 | 25,85 | 25,92 | -0,12% | 278.209,00 |
| 05.09.2019 | 26,03 | 26,24 | 25,74 | 25,95 | -0,19% | 368.731,00 |
| 04.09.2019 | 25,94 | 26,11 | 25,89 | 26,00 | 0,62% | 397.526,00 |
| 03.09.2019 | 26,10 | 26,11 | 25,67 | 25,84 | -0,69% | 241.879,00 |
| 02.09.2019 | 26,61 | 26,80 | 25,93 | 26,02 | -2,22% | 277.378,00 |
| 30.08.2019 | 26,38 | 26,82 | 26,29 | 26,61 | 1,26% | 615.071,00 |
| 29.08.2019 | 25,84 | 26,28 | 25,84 | 26,28 | 1,31% | 445.866,00 |
| 28.08.2019 | 26,05 | 26,08 | 25,66 | 25,94 | -0,42% | 249.753,00 |
| 27.08.2019 | 25,65 | 26,10 | 25,58 | 26,05 | 1,17% | 387.703,00 |
| 26.08.2019 | 25,60 | 25,91 | 25,41 | 25,75 | 0,59% | 240.635,00 |
| 23.08.2019 | 26,17 | 26,17 | 25,60 | 25,60 | -1,35% | 235.000,00 |
| 22.08.2019 | 25,82 | 26,42 | 25,79 | 25,95 | 0,08% | 341.059,00 |
| 21.08.2019 | 25,72 | 26,08 | 25,64 | 25,93 | 0,50% | 233.886,00 |
| 20.08.2019 | 25,93 | 26,01 | 25,75 | 25,80 | -0,58% | 223.484,00 |
| 19.08.2019 | 25,66 | 26,09 | 25,66 | 25,95 | 1,65% | 380.614,00 |
| 16.08.2019 | 25,13 | 25,61 | 24,85 | 25,53 | 1,67% | 430.336,00 |
| 15.08.2019 | 25,36 | 25,47 | 24,84 | 25,11 | -0,99% | 489.436,00 |
| 14.08.2019 | 25,42 | 25,63 | 25,08 | 25,36 | -0,63% | 456.413,00 |
| 13.08.2019 | 25,30 | 25,67 | 24,96 | 25,52 | 0,75% | 370.674,00 |
| 12.08.2019 | 25,63 | 25,69 | 25,15 | 25,33 | -0,67% | 220.545,00 |
| 09.08.2019 | 25,26 | 25,58 | 25,16 | 25,50 | 0,75% | 524.795,00 |
| 08.08.2019 | 24,77 | 25,31 | 24,72 | 25,31 | 3,18% | 512.350,00 |
| 07.08.2019 | 24,15 | 24,67 | 24,09 | 24,53 | 2,51% | 696.240,00 |
| 06.08.2019 | 24,07 | 24,30 | 23,89 | 23,93 | -1,44% | 400.097,00 |
| 05.08.2019 | 24,50 | 24,59 | 23,96 | 24,28 | -1,62% | 449.537,00 |
| 02.08.2019 | 24,63 | 25,10 | 24,41 | 24,68 | -1,67% | 602.110,00 |
| 01.08.2019 | 24,30 | 25,12 | 24,30 | 25,10 | 2,24% | 584.895,00 |
| 31.07.2019 | 24,31 | 24,63 | 24,31 | 24,55 | 1,91% | 997.900,00 |
| 30.07.2019 | 23,90 | 24,45 | 23,88 | 24,09 | 0,58% | 767.005,00 |
| 29.07.2019 | 23,93 | 24,02 | 23,06 | 23,95 | 1,48% | 1.307.965,00 |
| 26.07.2019 | 26,80 | 26,82 | 23,09 | 23,60 | -13,04% | 2.448.278,00 |
| 25.07.2019 | 27,58 | 28,02 | 27,08 | 27,14 | -1,84% | 801.688,00 |
| 24.07.2019 | 27,45 | 27,65 | 27,24 | 27,65 | 0,95% | 655.888,00 |
| 23.07.2019 | 26,90 | 27,39 | 26,90 | 27,39 | 2,20% | 537.588,00 |
| 22.07.2019 | 26,78 | 26,82 | 26,44 | 26,80 | 0,30% | 476.775,00 |
| 19.07.2019 | 26,85 | 26,93 | 26,52 | 26,72 | -0,11% | 522.486,00 |
| 18.07.2019 | 26,78 | 26,96 | 26,60 | 26,75 | -0,59% | 513.715,00 |
| 17.07.2019 | 27,00 | 27,13 | 26,79 | 26,91 | -0,52% | 498.402,00 |
| 16.07.2019 | 26,78 | 27,19 | 26,78 | 27,05 | 0,82% | 453.347,00 |
| 15.07.2019 | 26,70 | 27,04 | 26,51 | 26,83 | 1,13% | 624.413,00 |
| 12.07.2019 | 26,41 | 26,70 | 26,34 | 26,53 | 0,08% | 433.376,00 |
| 11.07.2019 | 26,58 | 26,64 | 26,36 | 26,51 | 0,61% | 384.927,00 |
| 10.07.2019 | 26,36 | 26,65 | 26,20 | 26,35 | 0,27% | 789.570,00 |
| 09.07.2019 | 26,40 | 26,40 | 26,06 | 26,28 | -1,28% | 405.414,00 |
| 08.07.2019 | 26,96 | 27,09 | 26,46 | 26,62 | -1,26% | 413.940,00 |
| 05.07.2019 | 26,80 | 27,00 | 26,51 | 26,96 | 0,82% | 611.301,00 |
| 04.07.2019 | 26,60 | 26,95 | 26,57 | 26,74 | 0,87% | 443.588,00 |
| 03.07.2019 | 26,20 | 26,56 | 26,03 | 26,51 | 1,57% | 649.832,00 |
| 02.07.2019 | 26,41 | 26,47 | 25,67 | 26,10 | -1,25% | 856.225,00 |
| 01.07.2019 | 26,00 | 26,67 | 26,00 | 26,43 | 1,65% | 672.513,00 |
| 28.06.2019 | 25,88 | 26,37 | 25,86 | 26,00 | 0,46% | 986.303,00 |
| 27.06.2019 | 26,00 | 26,18 | 25,76 | 25,88 | -0,23% | 430.447,00 |
| 26.06.2019 | 25,76 | 26,07 | 25,71 | 25,94 | -0,08% | 523.436,00 |
| 25.06.2019 | 26,24 | 26,40 | 25,69 | 25,96 | -1,52% | 691.449,00 |
| 24.06.2019 | 26,71 | 26,83 | 26,26 | 26,36 | -1,53% | 533.062,00 |
| 21.06.2019 | 27,00 | 27,21 | 26,37 | 26,77 | -1,29% | 810.912,00 |
| 20.06.2019 | 26,86 | 27,28 | 26,86 | 27,12 | 0,97% | 681.014,00 |
| 19.06.2019 | 26,77 | 27,31 | 26,77 | 26,86 | 0,19% | 872.274,00 |
| 18.06.2019 | 26,45 | 26,97 | 26,36 | 26,81 | 0,87% | 493.171,00 |
| 17.06.2019 | 26,55 | 26,73 | 26,40 | 26,58 | -0,23% | 428.988,00 |
| 14.06.2019 | 26,51 | 26,83 | 26,51 | 26,64 | -0,19% | 548.561,00 |
| 13.06.2019 | 25,46 | 26,82 | 25,42 | 26,69 | 4,67% | 898.241,00 |
| 12.06.2019 | 25,03 | 25,50 | 25,03 | 25,50 | 0,79% | 560.482,00 |
| 11.06.2019 | 24,95 | 25,54 | 24,89 | 25,30 | 1,36% | 608.081,00 |
| 10.06.2019 | 24,84 | 25,14 | 24,72 | 24,96 | 1,13% | 329.809,00 |
| 07.06.2019 | 24,39 | 25,08 | 24,39 | 24,68 | 1,27% | 549.677,00 |
| 06.06.2019 | 24,59 | 24,89 | 24,37 | 24,37 | -1,69% | 633.367,00 |
| 05.06.2019 | 24,39 | 24,81 | 24,39 | 24,79 | 1,39% | 541.454,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen