25,230€
-10,53%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,85 | 27,00 | 25,11 | 25,23 | -10,53% | - |
| 25.04.2024 | 28,38 | 28,72 | 28,00 | 28,20 | -0,84% | 425.509,00 |
| 24.04.2024 | 28,60 | 28,84 | 28,26 | 28,44 | 0,71% | 360.801,00 |
| 23.04.2024 | 28,34 | 28,34 | 27,94 | 28,24 | 0,14% | 433.562,00 |
| 22.04.2024 | 28,46 | 28,72 | 28,12 | 28,20 | -0,63% | 295.644,00 |
| 19.04.2024 | 28,18 | 28,38 | 28,06 | 28,38 | -0,35% | 448.727,00 |
| 18.04.2024 | 28,50 | 28,54 | 27,88 | 28,48 | 0,35% | 298.885,00 |
| 17.04.2024 | 28,54 | 28,84 | 28,38 | 28,38 | -0,84% | 213.391,00 |
| 16.04.2024 | 28,52 | 28,70 | 28,36 | 28,62 | -1,04% | 246.753,00 |
| 15.04.2024 | 28,40 | 29,40 | 28,40 | 28,92 | 1,76% | 327.587,00 |
| 12.04.2024 | 28,92 | 29,14 | 28,38 | 28,42 | -1,04% | 332.734,00 |
| 11.04.2024 | 28,68 | 29,38 | 28,58 | 28,72 | 0,21% | 339.179,00 |
| 10.04.2024 | 28,56 | 28,86 | 28,34 | 28,66 | 1,27% | 418.175,00 |
| 09.04.2024 | 28,30 | 28,60 | 28,14 | 28,30 | -0,77% | 279.014,00 |
| 08.04.2024 | 28,62 | 28,92 | 28,50 | 28,52 | -0,70% | 252.765,00 |
| 05.04.2024 | 28,50 | 28,82 | 28,30 | 28,72 | -0,49% | 372.526,00 |
| 04.04.2024 | 29,02 | 29,18 | 28,80 | 28,86 | -0,35% | 454.915,00 |
| 03.04.2024 | 28,30 | 28,98 | 28,04 | 28,96 | 2,26% | 460.561,00 |
| 02.04.2024 | 28,50 | 28,98 | 28,32 | 28,32 | -0,91% | 337.844,00 |
| 28.03.2024 | 28,40 | 28,88 | 28,40 | 28,58 | 0,81% | 403.094,00 |
| 27.03.2024 | 27,95 | 28,46 | 27,95 | 28,35 | 1,39% | 271.768,00 |
| 26.03.2024 | 27,85 | 28,11 | 27,49 | 27,96 | 0,18% | 280.207,00 |
| 25.03.2024 | 28,16 | 28,20 | 27,91 | 27,91 | -1,06% | 346.405,00 |
| 22.03.2024 | 27,50 | 28,34 | 27,50 | 28,21 | 2,51% | 447.503,00 |
| 21.03.2024 | 27,73 | 27,82 | 27,34 | 27,52 | 0,33% | 383.464,00 |
| 20.03.2024 | 26,76 | 27,43 | 26,69 | 27,43 | 2,27% | 390.763,00 |
| 19.03.2024 | 26,41 | 27,30 | 26,30 | 26,82 | 1,28% | 614.573,00 |
| 18.03.2024 | 27,28 | 28,15 | 26,48 | 26,48 | 2,04% | 526.250,00 |
| 15.03.2024 | 25,85 | 26,15 | 25,78 | 25,95 | 0,23% | 875.016,00 |
| 14.03.2024 | 26,04 | 26,20 | 25,87 | 25,89 | -0,61% | 442.947,00 |
| 13.03.2024 | 26,12 | 26,29 | 25,95 | 26,05 | -0,27% | 600.811,00 |
| 12.03.2024 | 26,04 | 26,38 | 25,80 | 26,12 | 0,31% | 523.334,00 |
| 11.03.2024 | 25,51 | 26,04 | 25,49 | 26,04 | 1,28% | 430.050,00 |
| 08.03.2024 | 25,49 | 25,85 | 25,36 | 25,71 | 0,82% | 321.176,00 |
| 07.03.2024 | 25,06 | 25,54 | 24,92 | 25,50 | 0,51% | 375.023,00 |
| 06.03.2024 | 24,64 | 25,42 | 24,60 | 25,37 | 3,17% | 410.863,00 |
| 05.03.2024 | 24,34 | 24,62 | 24,18 | 24,59 | 0,99% | 188.600,00 |
| 04.03.2024 | 24,64 | 24,64 | 24,24 | 24,35 | -1,38% | 241.342,00 |
| 01.03.2024 | 24,85 | 24,91 | 24,40 | 24,69 | -0,36% | 195.385,00 |
| 29.02.2024 | 24,69 | 24,85 | 24,25 | 24,78 | 1,02% | 411.309,00 |
| 28.02.2024 | 24,72 | 24,77 | 24,23 | 24,53 | -1,17% | 202.139,00 |
| 27.02.2024 | 24,68 | 24,90 | 24,47 | 24,82 | 0,49% | 292.773,00 |
| 26.02.2024 | 25,18 | 25,26 | 24,58 | 24,70 | -1,63% | 315.558,00 |
| 23.02.2024 | 25,60 | 25,65 | 24,97 | 25,11 | -1,91% | 232.971,00 |
| 22.02.2024 | 25,38 | 25,62 | 25,24 | 25,60 | 2,03% | 306.784,00 |
| 21.02.2024 | 25,00 | 25,09 | 24,74 | 25,09 | 0,32% | 358.963,00 |
| 20.02.2024 | 25,30 | 25,34 | 24,88 | 25,01 | -1,54% | 284.341,00 |
| 19.02.2024 | 25,50 | 25,62 | 25,27 | 25,40 | -0,97% | 184.818,00 |
| 16.02.2024 | 25,70 | 25,95 | 25,55 | 25,65 | 0,35% | 294.054,00 |
| 15.02.2024 | 25,60 | 25,92 | 25,40 | 25,56 | 0,35% | 243.722,00 |
| 14.02.2024 | 24,85 | 25,83 | 24,36 | 25,47 | -2,04% | 411.567,00 |
| 13.02.2024 | 26,42 | 26,53 | 25,71 | 26,00 | -1,92% | 274.536,00 |
| 12.02.2024 | 26,42 | 26,64 | 26,37 | 26,51 | 1,11% | 164.523,00 |
| 09.02.2024 | 26,25 | 26,46 | 26,12 | 26,22 | -0,15% | 261.529,00 |
| 08.02.2024 | 25,84 | 26,32 | 25,75 | 26,26 | 2,34% | 162.450,00 |
| 07.02.2024 | 26,00 | 26,06 | 25,66 | 25,66 | -1,12% | 318.600,00 |
| 06.02.2024 | 26,04 | 26,17 | 25,83 | 25,95 | 0,12% | 370.164,00 |
| 05.02.2024 | 26,10 | 26,34 | 25,71 | 25,92 | -0,61% | 521.793,00 |
| 02.02.2024 | 27,08 | 27,26 | 26,06 | 26,08 | -2,76% | 567.708,00 |
| 01.02.2024 | 27,71 | 27,91 | 26,82 | 26,82 | -4,04% | 736.688,00 |
| 31.01.2024 | 27,49 | 28,73 | 27,27 | 27,95 | -2,17% | 672.893,00 |
| 30.01.2024 | 28,35 | 28,57 | 28,07 | 28,57 | 0,60% | 257.301,00 |
| 29.01.2024 | 28,43 | 28,53 | 27,66 | 28,40 | -0,56% | 514.655,00 |
| 26.01.2024 | 30,00 | 30,75 | 28,12 | 28,56 | -5,18% | 993.750,00 |
| 25.01.2024 | 29,91 | 30,12 | 29,26 | 30,12 | 0,33% | 364.222,00 |
| 24.01.2024 | 29,71 | 30,09 | 29,63 | 30,02 | 1,87% | 212.820,00 |
| 23.01.2024 | 29,89 | 30,05 | 29,36 | 29,47 | -1,07% | 146.569,00 |
| 22.01.2024 | 29,55 | 29,94 | 29,55 | 29,79 | 1,78% | 159.887,00 |
| 19.01.2024 | 29,82 | 29,82 | 29,27 | 29,27 | -1,11% | 221.214,00 |
| 18.01.2024 | 29,31 | 29,62 | 29,08 | 29,60 | 1,58% | 173.774,00 |
| 17.01.2024 | 28,86 | 29,15 | 28,33 | 29,14 | 0,38% | 269.218,00 |
| 16.01.2024 | 29,27 | 29,33 | 28,76 | 29,03 | -1,53% | 254.382,00 |
| 15.01.2024 | 29,95 | 30,03 | 29,46 | 29,48 | -1,47% | 208.049,00 |
| 12.01.2024 | 30,52 | 30,81 | 29,92 | 29,92 | -1,45% | 311.141,00 |
| 11.01.2024 | 30,85 | 30,88 | 30,36 | 30,36 | -0,85% | 177.949,00 |
| 10.01.2024 | 29,98 | 30,70 | 29,94 | 30,62 | 2,03% | 431.089,00 |
| 09.01.2024 | 29,35 | 30,01 | 28,91 | 30,01 | 2,74% | 391.908,00 |
| 08.01.2024 | 28,89 | 29,22 | 28,70 | 29,21 | 1,49% | 204.046,00 |
| 05.01.2024 | 28,12 | 28,90 | 28,10 | 28,78 | -0,93% | 308.599,00 |
| 04.01.2024 | 29,30 | 29,42 | 28,88 | 29,05 | -1,22% | 341.346,00 |
| 03.01.2024 | 30,04 | 30,04 | 29,25 | 29,41 | -2,58% | 275.085,00 |
| 02.01.2024 | 30,36 | 30,56 | 30,04 | 30,19 | -0,43% | 195.327,00 |
| 29.12.2023 | 30,25 | 30,49 | 30,21 | 30,32 | 0,17% | 121.663,00 |
| 28.12.2023 | 30,67 | 30,72 | 30,15 | 30,27 | -1,24% | 90.963,00 |
| 27.12.2023 | 30,46 | 30,68 | 30,38 | 30,65 | 0,99% | 160.542,00 |
| 22.12.2023 | 30,31 | 30,48 | 30,28 | 30,35 | -0,10% | 115.987,00 |
| 21.12.2023 | 30,16 | 30,48 | 30,09 | 30,38 | -0,43% | 155.952,00 |
| 20.12.2023 | 30,50 | 30,66 | 30,09 | 30,51 | 0,26% | 204.134,00 |
| 19.12.2023 | 30,32 | 30,61 | 30,21 | 30,43 | 0,36% | 169.517,00 |
| 18.12.2023 | 30,23 | 30,60 | 30,12 | 30,32 | -1,37% | 218.026,00 |
| 15.12.2023 | 30,50 | 30,89 | 30,44 | 30,74 | 1,65% | 561.629,00 |
| 14.12.2023 | 29,20 | 30,24 | 29,20 | 30,24 | 5,51% | 542.297,00 |
| 13.12.2023 | 28,80 | 29,00 | 28,53 | 28,66 | -0,49% | 218.826,00 |
| 12.12.2023 | 29,11 | 29,16 | 28,31 | 28,80 | 0,77% | 323.487,00 |
| 11.12.2023 | 28,28 | 28,72 | 28,18 | 28,58 | 1,10% | 207.647,00 |
| 08.12.2023 | 27,84 | 28,34 | 27,72 | 28,27 | 1,54% | 233.806,00 |
| 07.12.2023 | 27,42 | 27,86 | 27,19 | 27,84 | 1,27% | 262.135,00 |
| 06.12.2023 | 27,24 | 27,70 | 27,09 | 27,49 | 0,51% | 254.618,00 |
| 05.12.2023 | 27,06 | 27,42 | 26,96 | 27,35 | 0,55% | 295.283,00 |
| 04.12.2023 | 27,90 | 28,00 | 26,94 | 27,20 | -2,75% | 293.373,00 |