Börse:
36,420€
0,64%
Echtzeit-Aktienkurs Signify NV
Bid:
36,040€
Ask:
36,800€
Aktienkurse zur Signify NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 35,78 | 36,95 | 35,62 | 36,38 | 0,69% | 630.360,00 |
| 04.03.2021 | 36,74 | 36,98 | 35,95 | 36,13 | -2,35% | 486.840,00 |
| 03.03.2021 | 37,14 | 37,69 | 36,85 | 37,00 | 0,00% | 457.191,00 |
| 02.03.2021 | 36,72 | 37,57 | 36,39 | 37,00 | 0,54% | 469.727,00 |
| 01.03.2021 | 36,50 | 36,98 | 36,37 | 36,80 | 2,08% | 438.646,00 |
| 26.02.2021 | 35,90 | 36,37 | 35,70 | 36,05 | -1,21% | 445.456,00 |
| 25.02.2021 | 36,93 | 37,00 | 36,18 | 36,49 | 0,11% | 410.690,00 |
| 24.02.2021 | 36,59 | 37,48 | 36,22 | 36,45 | -0,46% | 469.883,00 |
| 23.02.2021 | 36,91 | 37,40 | 35,25 | 36,62 | -0,57% | 496.401,00 |
| 22.02.2021 | 37,60 | 37,60 | 36,77 | 36,83 | -2,80% | 373.031,00 |
| 19.02.2021 | 37,44 | 38,05 | 37,10 | 37,89 | 0,64% | 417.139,00 |
| 18.02.2021 | 38,11 | 38,28 | 37,48 | 37,65 | -1,16% | 390.956,00 |
| 17.02.2021 | 39,23 | 39,30 | 38,09 | 38,09 | -2,68% | 450.337,00 |
| 16.02.2021 | 39,59 | 39,79 | 39,08 | 39,14 | -1,26% | 283.095,00 |
| 15.02.2021 | 40,12 | 40,27 | 39,51 | 39,64 | -0,23% | 295.600,00 |
| 12.02.2021 | 39,05 | 39,88 | 38,58 | 39,73 | 1,35% | 389.228,00 |
| 11.02.2021 | 38,74 | 39,56 | 38,74 | 39,20 | 1,21% | 389.832,00 |
| 10.02.2021 | 39,60 | 39,67 | 38,65 | 38,73 | -1,75% | 443.789,00 |
| 09.02.2021 | 38,84 | 39,72 | 38,25 | 39,42 | 1,60% | 612.128,00 |
| 08.02.2021 | 38,52 | 38,98 | 37,51 | 38,80 | 2,35% | 517.280,00 |
| 05.02.2021 | 37,74 | 38,42 | 37,30 | 37,91 | 0,42% | 551.577,00 |
| 04.02.2021 | 38,76 | 39,00 | 37,59 | 37,75 | -2,56% | 567.561,00 |
| 03.02.2021 | 38,38 | 39,41 | 38,23 | 38,74 | 1,79% | 443.250,00 |
| 02.02.2021 | 39,09 | 39,10 | 37,55 | 38,06 | -2,06% | 595.091,00 |
| 01.02.2021 | 39,54 | 39,86 | 38,47 | 38,86 | -1,12% | 431.842,00 |
| 29.01.2021 | 39,90 | 40,93 | 38,50 | 39,30 | -3,53% | 753.006,00 |
| 28.01.2021 | 39,01 | 40,74 | 38,45 | 40,74 | 2,85% | 499.717,00 |
| 27.01.2021 | 40,68 | 40,77 | 38,58 | 39,61 | -2,46% | 547.961,00 |
| 26.01.2021 | 40,28 | 41,26 | 40,18 | 40,61 | 0,47% | 393.249,00 |
| 25.01.2021 | 41,64 | 41,83 | 40,36 | 40,42 | -2,48% | 417.713,00 |
| 22.01.2021 | 41,31 | 41,55 | 40,63 | 41,45 | -0,07% | 303.227,00 |
| 21.01.2021 | 41,00 | 41,48 | 40,97 | 41,48 | 1,74% | 307.908,00 |
| 20.01.2021 | 40,74 | 41,33 | 40,34 | 40,77 | 1,02% | 335.295,00 |
| 19.01.2021 | 41,27 | 41,82 | 40,06 | 40,36 | -1,61% | 656.187,00 |
| 18.01.2021 | 40,70 | 41,36 | 40,40 | 41,02 | 0,27% | 272.168,00 |
| 15.01.2021 | 40,96 | 41,62 | 40,02 | 40,91 | -0,51% | 653.192,00 |
| 14.01.2021 | 39,37 | 41,82 | 39,32 | 41,12 | 2,88% | 470.208,00 |
| 13.01.2021 | 40,48 | 40,63 | 38,81 | 39,97 | 4,74% | 795.397,00 |
| 12.01.2021 | 39,38 | 39,63 | 37,87 | 38,16 | -2,68% | 537.959,00 |
| 11.01.2021 | 39,85 | 40,00 | 38,85 | 39,21 | -2,12% | 504.255,00 |
| 08.01.2021 | 39,37 | 40,31 | 39,30 | 40,06 | 3,14% | 527.559,00 |
| 07.01.2021 | 38,30 | 40,17 | 38,29 | 38,84 | 2,72% | 1.004.831,00 |
| 06.01.2021 | 36,26 | 37,95 | 36,10 | 37,81 | 5,17% | 496.267,00 |
| 05.01.2021 | 36,01 | 36,84 | 35,72 | 35,95 | -0,66% | 502.234,00 |
| 04.01.2021 | 34,90 | 36,26 | 34,89 | 36,19 | 4,81% | 512.930,00 |
| 31.12.2020 | 35,10 | 35,19 | 34,53 | 34,53 | -1,79% | 118.966,00 |
| 30.12.2020 | 35,20 | 35,51 | 35,05 | 35,16 | -0,85% | 176.840,00 |
| 29.12.2020 | 35,69 | 35,69 | 35,13 | 35,46 | -0,87% | 235.606,00 |
| 28.12.2020 | 35,01 | 35,93 | 34,96 | 35,77 | 2,85% | 226.773,00 |
| 24.12.2020 | 34,95 | 35,07 | 34,77 | 34,78 | -0,54% | 46.464,00 |
| 23.12.2020 | 34,70 | 35,35 | 34,70 | 34,97 | -0,14% | 267.812,00 |
| 22.12.2020 | 34,96 | 35,23 | 34,72 | 35,02 | 0,81% | 330.457,00 |
| 21.12.2020 | 33,31 | 34,81 | 33,25 | 34,74 | 2,87% | 575.784,00 |
| 18.12.2020 | 34,23 | 34,46 | 33,18 | 33,77 | -1,97% | 888.816,00 |
| 17.12.2020 | 33,00 | 34,75 | 33,00 | 34,45 | 4,97% | 801.582,00 |
| 16.12.2020 | 33,21 | 33,84 | 32,65 | 32,82 | -1,14% | 535.348,00 |
| 15.12.2020 | 32,80 | 33,40 | 32,67 | 33,20 | 1,19% | 562.725,00 |
| 14.12.2020 | 33,50 | 33,94 | 32,72 | 32,81 | -1,71% | 517.776,00 |
| 11.12.2020 | 34,68 | 34,92 | 33,31 | 33,38 | -3,86% | 493.125,00 |
| 10.12.2020 | 35,50 | 35,50 | 33,61 | 34,72 | -2,20% | 812.396,00 |
| 09.12.2020 | 36,00 | 36,24 | 34,50 | 35,50 | -4,24% | 1.312.143,00 |
| 08.12.2020 | 36,15 | 37,24 | 35,95 | 37,07 | 2,66% | 528.798,00 |
| 07.12.2020 | 36,99 | 37,68 | 36,02 | 36,11 | -1,90% | 396.689,00 |
| 04.12.2020 | 35,30 | 36,91 | 35,18 | 36,81 | 4,31% | 583.169,00 |
| 03.12.2020 | 35,14 | 35,61 | 34,85 | 35,29 | 0,74% | 395.609,00 |
| 02.12.2020 | 35,65 | 35,68 | 34,62 | 35,03 | -2,21% | 273.009,00 |
| 01.12.2020 | 35,65 | 36,44 | 35,55 | 35,82 | 0,90% | 429.354,00 |
| 30.11.2020 | 36,50 | 36,72 | 35,49 | 35,50 | -2,61% | 680.130,00 |
| 27.11.2020 | 35,43 | 36,45 | 35,31 | 36,45 | 2,76% | 406.393,00 |
| 26.11.2020 | 36,50 | 36,50 | 35,47 | 35,47 | -1,31% | 214.049,00 |
| 25.11.2020 | 35,50 | 36,24 | 35,50 | 35,94 | 0,76% | 366.838,00 |
| 24.11.2020 | 36,00 | 36,03 | 35,00 | 35,67 | 0,14% | 429.008,00 |
| 23.11.2020 | 35,60 | 35,81 | 35,44 | 35,62 | 1,02% | 202.108,00 |
| 20.11.2020 | 34,81 | 35,44 | 34,50 | 35,26 | 1,15% | 239.597,00 |
| 19.11.2020 | 35,31 | 35,39 | 34,86 | 34,86 | -2,22% | 469.587,00 |
| 18.11.2020 | 35,60 | 36,00 | 35,45 | 35,65 | 0,42% | 426.272,00 |
| 17.11.2020 | 36,15 | 36,57 | 35,21 | 35,50 | -2,04% | 573.103,00 |
| 16.11.2020 | 35,74 | 36,43 | 35,53 | 36,24 | 2,23% | 407.955,00 |
| 13.11.2020 | 35,02 | 35,61 | 34,67 | 35,45 | 0,42% | 334.168,00 |
| 12.11.2020 | 34,67 | 35,92 | 34,42 | 35,30 | 2,26% | 713.863,00 |
| 11.11.2020 | 33,77 | 34,70 | 33,63 | 34,52 | 2,19% | 502.044,00 |
| 10.11.2020 | 34,44 | 34,78 | 32,89 | 33,78 | -2,48% | 836.833,00 |
| 09.11.2020 | 34,71 | 36,55 | 34,51 | 34,64 | 1,82% | 651.258,00 |
| 06.11.2020 | 33,25 | 34,12 | 32,90 | 34,02 | 2,32% | 489.525,00 |
| 05.11.2020 | 33,18 | 33,74 | 33,02 | 33,25 | 0,94% | 446.279,00 |
| 04.11.2020 | 32,28 | 32,94 | 31,39 | 32,94 | 0,21% | 442.460,00 |
| 03.11.2020 | 32,45 | 33,27 | 32,09 | 32,87 | 2,56% | 533.664,00 |
| 02.11.2020 | 30,86 | 32,16 | 30,59 | 32,05 | 4,77% | 563.029,00 |
| 30.10.2020 | 30,10 | 30,59 | 29,95 | 30,59 | 0,36% | 586.484,00 |
| 29.10.2020 | 30,62 | 31,01 | 30,17 | 30,48 | -0,97% | 583.229,00 |
| 28.10.2020 | 31,74 | 31,74 | 30,60 | 30,78 | -4,71% | 842.694,00 |
| 27.10.2020 | 33,14 | 33,46 | 31,10 | 32,30 | -3,90% | 953.892,00 |
| 26.10.2020 | 34,51 | 34,95 | 33,31 | 33,61 | -3,81% | 730.596,00 |
| 23.10.2020 | 35,38 | 35,40 | 33,66 | 34,94 | 0,66% | 754.166,00 |
| 22.10.2020 | 34,00 | 35,26 | 33,67 | 34,71 | 1,14% | 677.639,00 |
| 21.10.2020 | 35,13 | 35,47 | 34,15 | 34,32 | -2,11% | 564.330,00 |
| 20.10.2020 | 36,10 | 36,49 | 35,06 | 35,06 | -3,12% | 783.511,00 |
| 19.10.2020 | 36,12 | 37,76 | 35,66 | 36,19 | 0,56% | 368.398,00 |
| 16.10.2020 | 35,48 | 36,56 | 35,47 | 35,99 | 2,71% | 535.811,00 |
| 15.10.2020 | 35,32 | 35,45 | 34,66 | 35,04 | -1,85% | 543.922,00 |