Börse:
34,155€
-2,58%
Echtzeit-Aktienkurs Signify N.V.
Bid:
33,880€
Ask:
34,430€
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 35,03 | 35,49 | 34,14 | 34,24 | -2,35% | - |
| 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 |
| 14.10.2020 | 35,60 | 36,21 | 35,50 | 35,70 | 0,17% | 505.378,00 |
| 13.10.2020 | 35,57 | 35,75 | 35,27 | 35,64 | 0,11% | 576.748,00 |
| 12.10.2020 | 35,03 | 35,78 | 34,75 | 35,60 | 1,37% | 505.068,00 |
| 09.10.2020 | 34,80 | 35,20 | 34,45 | 35,12 | 1,12% | 475.854,00 |
| 08.10.2020 | 34,08 | 35,32 | 34,02 | 34,73 | 2,18% | 927.821,00 |
| 07.10.2020 | 33,22 | 34,09 | 33,17 | 33,99 | 2,32% | 600.975,00 |
| 06.10.2020 | 33,67 | 33,95 | 33,21 | 33,22 | -1,34% | 444.351,00 |
| 05.10.2020 | 33,33 | 33,91 | 33,33 | 33,67 | 2,00% | 499.408,00 |
| 02.10.2020 | 32,09 | 33,04 | 31,80 | 33,01 | 2,20% | 426.889,00 |
| 01.10.2020 | 32,15 | 32,92 | 31,94 | 32,30 | 2,28% | 442.669,00 |
| 30.09.2020 | 31,92 | 32,34 | 31,52 | 31,58 | -1,59% | 585.500,00 |
| 29.09.2020 | 31,14 | 32,09 | 31,08 | 32,09 | 2,75% | 535.330,00 |
| 28.09.2020 | 30,50 | 31,23 | 30,28 | 31,23 | 4,17% | 516.497,00 |
| 25.09.2020 | 30,00 | 30,00 | 29,45 | 29,98 | 0,17% | 333.610,00 |
| 24.09.2020 | 29,48 | 30,09 | 28,81 | 29,93 | -0,33% | 285.751,00 |
| 23.09.2020 | 30,69 | 30,89 | 29,95 | 30,03 | -1,12% | 397.032,00 |
| 22.09.2020 | 30,30 | 30,94 | 30,29 | 30,37 | 0,73% | 485.242,00 |
| 21.09.2020 | 31,09 | 31,09 | 29,86 | 30,15 | -3,64% | 524.188,00 |
| 18.09.2020 | 31,92 | 32,23 | 31,16 | 31,29 | -1,88% | 877.179,00 |
| 17.09.2020 | 31,50 | 32,04 | 31,39 | 31,89 | 0,35% | 492.209,00 |
| 16.09.2020 | 30,58 | 31,78 | 30,47 | 31,78 | 3,92% | 824.940,00 |
| 15.09.2020 | 30,03 | 31,17 | 29,90 | 30,58 | 3,63% | 551.817,00 |
| 14.09.2020 | 30,22 | 30,38 | 29,48 | 29,51 | -1,44% | 400.411,00 |
| 11.09.2020 | 29,55 | 30,05 | 29,43 | 29,94 | 1,15% | 448.568,00 |
| 10.09.2020 | 29,63 | 29,86 | 29,50 | 29,60 | 0,54% | 315.191,00 |
| 09.09.2020 | 28,92 | 29,59 | 28,85 | 29,44 | 1,48% | 477.550,00 |
| 08.09.2020 | 28,80 | 29,23 | 28,75 | 29,01 | 1,58% | 576.613,00 |
| 07.09.2020 | 28,21 | 28,67 | 28,14 | 28,56 | 2,04% | 259.954,00 |
| 04.09.2020 | 27,27 | 28,41 | 27,20 | 27,99 | 1,78% | 464.705,00 |
| 03.09.2020 | 28,19 | 28,40 | 27,29 | 27,50 | -2,10% | 505.720,00 |
| 02.09.2020 | 28,11 | 28,41 | 27,90 | 28,09 | 0,18% | 359.392,00 |
| 01.09.2020 | 28,00 | 28,13 | 27,34 | 28,04 | 0,18% | 554.419,00 |
| 31.08.2020 | 28,50 | 28,70 | 27,99 | 27,99 | -1,10% | 373.470,00 |
| 28.08.2020 | 28,63 | 28,65 | 28,20 | 28,30 | -1,15% | 431.917,00 |
| 27.08.2020 | 29,05 | 29,10 | 28,62 | 28,63 | -1,07% | 483.095,00 |
| 26.08.2020 | 28,99 | 29,06 | 28,70 | 28,94 | 0,42% | 456.996,00 |
| 25.08.2020 | 28,75 | 29,33 | 28,75 | 28,82 | 0,84% | 575.617,00 |
| 24.08.2020 | 28,34 | 28,78 | 28,34 | 28,58 | 1,60% | 409.231,00 |
| 21.08.2020 | 28,03 | 28,25 | 27,68 | 28,13 | 0,57% | 448.534,00 |
| 20.08.2020 | 28,15 | 28,21 | 27,76 | 27,97 | -2,03% | 583.861,00 |
| 19.08.2020 | 28,29 | 28,62 | 28,10 | 28,55 | 0,42% | 434.548,00 |
| 18.08.2020 | 28,50 | 28,71 | 28,17 | 28,43 | -0,39% | 528.121,00 |
| 17.08.2020 | 28,14 | 28,58 | 28,06 | 28,54 | 1,71% | 384.837,00 |
| 14.08.2020 | 28,10 | 28,30 | 27,66 | 28,06 | -0,74% | 363.041,00 |
| 13.08.2020 | 28,10 | 28,55 | 28,01 | 28,27 | -0,04% | 361.633,00 |
| 12.08.2020 | 27,82 | 28,51 | 27,74 | 28,28 | 1,29% | 431.083,00 |
| 11.08.2020 | 27,50 | 28,31 | 27,49 | 27,92 | 2,20% | 549.130,00 |
| 10.08.2020 | 27,14 | 27,48 | 26,99 | 27,32 | 0,96% | 312.706,00 |
| 07.08.2020 | 26,83 | 27,15 | 26,50 | 27,06 | 0,52% | 349.312,00 |
| 06.08.2020 | 26,94 | 27,15 | 26,66 | 26,92 | 0,19% | 673.804,00 |
| 05.08.2020 | 26,84 | 26,87 | 26,36 | 26,87 | 2,75% | 537.112,00 |
| 04.08.2020 | 26,67 | 26,86 | 26,07 | 26,15 | -0,87% | 489.740,00 |
| 03.08.2020 | 25,49 | 26,51 | 25,40 | 26,38 | 4,06% | 548.129,00 |
| 31.07.2020 | 25,61 | 25,95 | 25,35 | 25,35 | -1,02% | 941.005,00 |
| 30.07.2020 | 26,05 | 26,05 | 25,19 | 25,61 | -1,65% | 817.037,00 |
| 29.07.2020 | 26,88 | 26,90 | 25,96 | 26,04 | -3,70% | 837.992,00 |
| 28.07.2020 | 26,70 | 27,23 | 26,38 | 27,04 | -0,22% | 784.651,00 |
| 27.07.2020 | 27,00 | 27,43 | 26,65 | 27,10 | 0,37% | 698.196,00 |
| 24.07.2020 | 26,53 | 27,87 | 26,36 | 27,00 | 4,77% | - |
| 23.07.2020 | 24,77 | 25,78 | 24,66 | 25,77 | 4,23% | - |
| 22.07.2020 | 25,04 | 25,35 | 24,59 | 24,73 | -1,83% | - |
| 21.07.2020 | 25,19 | 25,39 | 24,75 | 25,19 | 2,34% | - |
| 20.07.2020 | 24,68 | 24,90 | 24,30 | 24,61 | 0,45% | - |
| 17.07.2020 | 25,10 | 25,10 | 24,42 | 24,50 | -1,80% | 371.017,00 |
| 16.07.2020 | 24,79 | 25,09 | 24,50 | 24,95 | 0,69% | 489.175,00 |
| 15.07.2020 | 24,40 | 25,01 | 24,26 | 24,78 | 2,44% | 637.111,00 |
| 14.07.2020 | 23,51 | 24,19 | 23,27 | 24,19 | 1,77% | 655.760,00 |
| 13.07.2020 | 24,08 | 24,26 | 23,74 | 23,77 | 1,36% | 589.339,00 |
| 10.07.2020 | 22,71 | 23,45 | 22,54 | 23,45 | 2,31% | 372.318,00 |
| 09.07.2020 | 23,26 | 23,48 | 22,88 | 22,92 | -0,35% | 509.896,00 |
| 08.07.2020 | 23,36 | 23,64 | 23,00 | 23,00 | -2,13% | 422.517,00 |
| 07.07.2020 | 23,53 | 23,76 | 23,23 | 23,50 | -1,63% | 578.641,00 |
| 06.07.2020 | 24,05 | 24,35 | 23,57 | 23,89 | 1,88% | 571.959,00 |
| 03.07.2020 | 24,20 | 24,20 | 23,35 | 23,45 | -1,84% | 576.306,00 |
| 02.07.2020 | 23,39 | 24,20 | 23,11 | 23,89 | 3,82% | 956.649,00 |
| 01.07.2020 | 22,86 | 23,43 | 22,18 | 23,01 | 0,09% | 960.534,00 |
| 30.06.2020 | 22,25 | 23,02 | 21,97 | 22,99 | 3,65% | 1.075.438,00 |
| 29.06.2020 | 21,19 | 22,37 | 21,10 | 22,18 | 4,52% | 587.734,00 |
| 26.06.2020 | 21,60 | 21,71 | 21,05 | 21,22 | -1,21% | 425.582,00 |
| 25.06.2020 | 21,36 | 21,48 | 20,88 | 21,48 | 0,37% | 579.957,00 |
| 24.06.2020 | 21,94 | 22,00 | 21,40 | 21,40 | -2,28% | 668.666,00 |
| 23.06.2020 | 21,37 | 22,03 | 21,17 | 21,90 | 3,20% | 615.860,00 |
| 22.06.2020 | 20,78 | 21,39 | 20,55 | 21,22 | 0,76% | 498.952,00 |
| 19.06.2020 | 21,33 | 21,33 | 20,85 | 21,06 | -0,14% | 685.826,00 |
| 18.06.2020 | 21,95 | 22,24 | 21,09 | 21,09 | -3,61% | 646.793,00 |
| 17.06.2020 | 21,92 | 22,90 | 21,80 | 21,88 | 2,10% | 1.270.618,00 |
| 16.06.2020 | 20,68 | 21,92 | 20,68 | 21,43 | 6,09% | 823.311,00 |
| 15.06.2020 | 19,52 | 20,28 | 19,23 | 20,20 | 0,30% | 554.674,00 |
| 12.06.2020 | 19,95 | 20,51 | 19,51 | 20,14 | 0,20% | 502.701,00 |
| 11.06.2020 | 20,56 | 20,60 | 19,98 | 20,10 | -4,83% | 669.844,00 |
| 10.06.2020 | 21,83 | 22,06 | 20,61 | 21,12 | -3,03% | 573.676,00 |
| 09.06.2020 | 22,69 | 22,69 | 21,48 | 21,78 | -3,20% | 746.922,00 |
| 08.06.2020 | 21,69 | 22,85 | 21,69 | 22,50 | 1,90% | 887.973,00 |
| 05.06.2020 | 21,77 | 22,22 | 21,16 | 22,08 | 2,46% | 761.189,00 |
| 04.06.2020 | 21,35 | 21,80 | 20,99 | 21,55 | -0,09% | 763.276,00 |