Börse:
28,945€
-1,01%
Echtzeit-Aktienkurs Signify NV
Bid:
28,880€
Ask:
29,010€
Aktienkurse zur Signify NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2020 | 29,24 | 29,50 | 28,94 | 29,00 | -0,82% | 187.759,00 |
| 20.01.2020 | 29,09 | 29,24 | 28,95 | 29,24 | 0,48% | 171.690,00 |
| 17.01.2020 | 29,07 | 29,18 | 28,90 | 29,10 | 0,31% | 266.691,00 |
| 16.01.2020 | 28,89 | 29,01 | 28,49 | 29,01 | 1,19% | 309.671,00 |
| 15.01.2020 | 28,85 | 29,08 | 28,42 | 28,67 | -1,00% | 309.506,00 |
| 14.01.2020 | 28,90 | 29,08 | 28,46 | 28,96 | 0,17% | 366.748,00 |
| 13.01.2020 | 28,86 | 28,92 | 28,66 | 28,91 | 0,17% | 323.650,00 |
| 10.01.2020 | 28,95 | 29,06 | 28,46 | 28,86 | -0,48% | 425.596,00 |
| 09.01.2020 | 29,45 | 29,68 | 28,98 | 29,00 | -1,06% | 745.625,00 |
| 08.01.2020 | 28,99 | 29,41 | 28,82 | 29,31 | 2,91% | 553.938,00 |
| 07.01.2020 | 27,90 | 28,72 | 27,90 | 28,48 | 0,89% | 372.387,00 |
| 06.01.2020 | 28,09 | 28,23 | 27,72 | 28,23 | -0,46% | 223.419,00 |
| 03.01.2020 | 28,47 | 28,47 | 27,98 | 28,36 | -0,63% | 311.483,00 |
| 02.01.2020 | 28,06 | 28,60 | 27,98 | 28,54 | 2,44% | 304.413,00 |
| 31.12.2019 | 28,15 | 28,16 | 27,64 | 27,86 | -1,14% | 133.927,00 |
| 30.12.2019 | 28,65 | 28,68 | 28,18 | 28,18 | -1,88% | 173.958,00 |
| 27.12.2019 | 28,69 | 28,89 | 28,56 | 28,72 | 0,45% | 186.034,00 |
| 24.12.2019 | 29,00 | 29,14 | 28,59 | 28,59 | 0,42% | 145.959,00 |
| 23.12.2019 | 28,50 | 28,57 | 28,20 | 28,47 | 0,11% | 186.473,00 |
| 20.12.2019 | 28,33 | 28,56 | 28,15 | 28,44 | 0,49% | 716.404,00 |
| 19.12.2019 | 28,30 | 28,46 | 28,11 | 28,30 | 0,28% | 275.357,00 |
| 18.12.2019 | 28,64 | 28,90 | 28,13 | 28,22 | -1,84% | 402.647,00 |
| 17.12.2019 | 28,75 | 28,77 | 28,18 | 28,75 | 0,21% | 477.563,00 |
| 16.12.2019 | 28,40 | 28,71 | 28,36 | 28,69 | 1,56% | 379.990,00 |
| 13.12.2019 | 28,20 | 28,63 | 28,20 | 28,25 | 1,33% | 508.781,00 |
| 12.12.2019 | 27,81 | 28,17 | 27,65 | 27,88 | 0,18% | 549.380,00 |
| 11.12.2019 | 28,16 | 28,19 | 27,72 | 27,83 | -1,00% | 596.398,00 |
| 10.12.2019 | 28,00 | 28,15 | 27,65 | 28,11 | 0,14% | 415.800,00 |
| 09.12.2019 | 27,76 | 28,29 | 27,73 | 28,07 | 0,79% | 421.894,00 |
| 06.12.2019 | 27,64 | 27,90 | 27,44 | 27,85 | 0,72% | 296.794,00 |
| 05.12.2019 | 27,50 | 27,91 | 27,43 | 27,65 | 0,29% | 347.452,00 |
| 04.12.2019 | 27,15 | 27,81 | 27,14 | 27,57 | 1,55% | 460.285,00 |
| 03.12.2019 | 27,26 | 27,62 | 26,99 | 27,15 | -0,62% | 511.793,00 |
| 02.12.2019 | 27,07 | 27,65 | 27,07 | 27,32 | 0,92% | 557.897,00 |
| 29.11.2019 | 27,03 | 27,23 | 27,01 | 27,07 | -0,99% | 304.291,00 |
| 28.11.2019 | 27,30 | 27,47 | 27,18 | 27,34 | -0,15% | 272.482,00 |
| 27.11.2019 | 27,50 | 27,82 | 27,22 | 27,38 | -0,04% | 569.993,00 |
| 26.11.2019 | 27,00 | 27,46 | 26,90 | 27,39 | 1,44% | 532.685,00 |
| 25.11.2019 | 26,90 | 27,16 | 26,81 | 27,00 | 1,20% | 397.525,00 |
| 22.11.2019 | 26,45 | 26,94 | 26,45 | 26,68 | 0,34% | 338.121,00 |
| 21.11.2019 | 26,80 | 26,85 | 26,46 | 26,59 | -1,34% | 302.690,00 |
| 20.11.2019 | 27,00 | 27,13 | 26,85 | 26,95 | -0,26% | 480.444,00 |
| 19.11.2019 | 27,35 | 27,56 | 26,95 | 27,02 | -1,46% | 571.684,00 |
| 18.11.2019 | 27,80 | 27,80 | 27,27 | 27,42 | -0,83% | 322.458,00 |
| 15.11.2019 | 27,34 | 27,70 | 27,34 | 27,65 | 0,62% | 417.327,00 |
| 14.11.2019 | 27,61 | 27,62 | 27,22 | 27,48 | -0,18% | 787.288,00 |
| 13.11.2019 | 27,75 | 27,76 | 27,20 | 27,53 | -1,33% | 530.747,00 |
| 12.11.2019 | 27,66 | 28,04 | 27,41 | 27,90 | 1,57% | 808.628,00 |
| 11.11.2019 | 27,62 | 27,65 | 27,31 | 27,47 | -0,54% | 303.721,00 |
| 08.11.2019 | 27,67 | 27,81 | 27,40 | 27,62 | -0,61% | 621.823,00 |
| 07.11.2019 | 27,40 | 27,89 | 27,36 | 27,79 | 1,39% | 450.509,00 |
| 06.11.2019 | 27,28 | 27,53 | 27,19 | 27,41 | 0,77% | 420.930,00 |
| 05.11.2019 | 26,78 | 27,29 | 26,78 | 27,20 | 1,42% | 491.751,00 |
| 04.11.2019 | 26,67 | 26,89 | 26,65 | 26,82 | 0,83% | 286.579,00 |
| 01.11.2019 | 26,25 | 26,74 | 26,10 | 26,60 | 1,37% | 443.979,00 |
| 31.10.2019 | 26,10 | 26,31 | 25,84 | 26,24 | 0,11% | 552.174,00 |
| 30.10.2019 | 26,09 | 26,47 | 25,98 | 26,21 | -0,15% | 580.096,00 |
| 29.10.2019 | 26,89 | 27,03 | 25,94 | 26,25 | -2,31% | 892.790,00 |
| 28.10.2019 | 26,25 | 27,10 | 26,15 | 26,87 | 2,60% | 904.882,00 |
| 25.10.2019 | 25,00 | 26,50 | 24,25 | 26,19 | 2,87% | 1.515.131,00 |
| 24.10.2019 | 25,57 | 25,91 | 25,36 | 25,46 | 0,32% | 692.535,00 |
| 23.10.2019 | 25,56 | 25,69 | 25,10 | 25,38 | -0,63% | 620.101,00 |
| 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 |