25,250€
-10,14%
Echtzeit-Aktienkurs SIGNIFY N.V. EO -,01
Bid:
Ask:
Aktienkurse zur SIGNIFY N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,70 | 27,70 | 25,08 | 25,38 | -9,68% | 7.673,00 |
| 25.04.2024 | 28,46 | 28,46 | 28,08 | 28,10 | -0,99% | 410,00 |
| 24.04.2024 | 28,56 | 28,56 | 28,38 | 28,38 | 0,21% | 157,00 |
| 23.04.2024 | 28,18 | 28,32 | 27,98 | 28,32 | -0,28% | 4.078,00 |
| 22.04.2024 | 28,70 | 28,70 | 28,36 | 28,40 | 0,50% | 1.156,00 |
| 19.04.2024 | 28,20 | 28,30 | 28,02 | 28,26 | -0,77% | 46.451,00 |
| 18.04.2024 | 28,44 | 28,48 | 28,04 | 28,48 | -0,63% | 1.136,00 |
| 17.04.2024 | 28,74 | 28,74 | 28,64 | 28,66 | -0,28% | 217,00 |
| 16.04.2024 | 28,60 | 28,74 | 28,48 | 28,74 | -0,55% | 1.121,00 |
| 15.04.2024 | 28,48 | 29,30 | 28,48 | 28,90 | 2,12% | 2.195,00 |
| 12.04.2024 | 28,86 | 28,86 | 28,30 | 28,30 | -1,60% | 950,00 |
| 11.04.2024 | 29,10 | 29,10 | 28,58 | 28,76 | 0,63% | 533,00 |
| 10.04.2024 | 28,70 | 28,70 | 28,42 | 28,58 | 1,71% | 993,00 |
| 09.04.2024 | 28,24 | 28,46 | 27,90 | 28,10 | -1,26% | 5.364,00 |
| 08.04.2024 | 28,70 | 28,86 | 28,46 | 28,46 | -0,77% | 4.491,00 |
| 05.04.2024 | 28,64 | 28,68 | 28,40 | 28,68 | -1,04% | 1.240,00 |
| 04.04.2024 | 28,90 | 29,14 | 28,88 | 28,98 | 1,33% | 917,00 |
| 03.04.2024 | 28,14 | 28,60 | 28,14 | 28,60 | 1,13% | 358,00 |
| 02.04.2024 | 28,52 | 28,94 | 28,28 | 28,28 | -0,95% | 415,00 |
| 28.03.2024 | 28,36 | 28,75 | 28,36 | 28,55 | 0,85% | 1.405,00 |
| 27.03.2024 | 28,15 | 28,43 | 28,15 | 28,31 | 1,47% | 1.655,00 |
| 26.03.2024 | 27,88 | 28,11 | 27,67 | 27,90 | 0,18% | 2.094,00 |
| 25.03.2024 | 28,22 | 28,22 | 27,85 | 27,85 | -0,75% | 1.115,00 |
| 22.03.2024 | 27,64 | 28,19 | 27,64 | 28,06 | 2,37% | 2.216,00 |
| 21.03.2024 | 27,79 | 27,79 | 27,36 | 27,41 | -1,37% | 1.006,00 |
| 20.03.2024 | 26,81 | 27,79 | 26,81 | 27,79 | 3,69% | 952,00 |
| 19.03.2024 | 26,51 | 27,18 | 26,51 | 26,80 | 0,75% | 1.018,00 |
| 18.03.2024 | 26,51 | 27,72 | 26,51 | 26,60 | 1,84% | 2.769,00 |
| 15.03.2024 | 25,85 | 26,12 | 25,82 | 26,12 | 0,50% | 804,00 |
| 14.03.2024 | 25,98 | 26,04 | 25,98 | 25,99 | -0,08% | 1.113,00 |
| 13.03.2024 | 26,14 | 26,14 | 26,01 | 26,01 | -0,31% | 330,00 |
| 12.03.2024 | 26,09 | 26,21 | 25,97 | 26,09 | 0,35% | 607,00 |
| 11.03.2024 | 25,61 | 26,00 | 25,61 | 26,00 | 1,09% | 690,00 |
| 08.03.2024 | 25,56 | 25,75 | 25,43 | 25,72 | 0,82% | 1.481,00 |
| 07.03.2024 | 25,11 | 25,51 | 25,11 | 25,51 | 0,75% | 1.450,00 |
| 06.03.2024 | 24,87 | 25,40 | 24,87 | 25,32 | 3,56% | 3.919,00 |
| 05.03.2024 | 24,39 | 24,66 | 24,39 | 24,45 | 0,00% | 623,00 |
| 04.03.2024 | 24,80 | 24,80 | 24,24 | 24,45 | -1,21% | 7.306,00 |
| 01.03.2024 | 24,88 | 24,90 | 24,43 | 24,75 | 0,20% | 1.457,00 |
| 29.02.2024 | 24,48 | 24,88 | 24,35 | 24,70 | 0,41% | 1.597,00 |
| 28.02.2024 | 24,31 | 24,60 | 24,31 | 24,60 | -0,57% | 784,00 |
| 27.02.2024 | 24,62 | 24,82 | 24,50 | 24,74 | -0,08% | 838,00 |
| 26.02.2024 | 25,03 | 25,03 | 24,62 | 24,76 | -1,12% | 2.971,00 |
| 23.02.2024 | 25,34 | 25,34 | 24,96 | 25,04 | -2,23% | 1.961,00 |
| 22.02.2024 | 25,47 | 25,61 | 25,35 | 25,61 | 2,32% | 3.031,00 |
| 21.02.2024 | 24,92 | 25,03 | 24,84 | 25,03 | 0,40% | 1.095,00 |
| 20.02.2024 | 25,28 | 25,28 | 24,90 | 24,93 | -1,97% | 745,00 |
| 19.02.2024 | 25,60 | 25,60 | 25,31 | 25,43 | -1,28% | 1.201,00 |
| 16.02.2024 | 25,70 | 25,78 | 25,60 | 25,76 | 0,70% | 2.130,00 |
| 15.02.2024 | 25,69 | 25,89 | 25,52 | 25,58 | 0,35% | 2.400,00 |
| 14.02.2024 | 25,90 | 25,90 | 25,33 | 25,49 | -1,05% | 1.149,00 |
| 13.02.2024 | 26,47 | 26,47 | 25,76 | 25,76 | -2,94% | 819,00 |
| 12.02.2024 | 26,22 | 26,60 | 26,16 | 26,54 | 1,14% | 6.911,00 |
| 09.02.2024 | 26,38 | 26,41 | 26,24 | 26,24 | -0,19% | 800,00 |
| 08.02.2024 | 25,85 | 26,31 | 25,80 | 26,29 | 2,58% | 1.093,00 |
| 07.02.2024 | 25,88 | 26,00 | 25,63 | 25,63 | -1,39% | 270,00 |
| 06.02.2024 | 26,06 | 26,06 | 25,89 | 25,99 | 0,31% | 1.060,00 |
| 05.02.2024 | 26,04 | 26,21 | 25,80 | 25,91 | -0,73% | 3.590,00 |
| 02.02.2024 | 27,17 | 27,17 | 26,10 | 26,10 | -3,33% | 2.866,00 |
| 01.02.2024 | 27,80 | 27,80 | 26,87 | 27,00 | -3,23% | 2.302,00 |
| 31.01.2024 | 28,00 | 28,46 | 27,60 | 27,90 | -3,56% | 448,00 |
| 30.01.2024 | 28,11 | 28,93 | 28,11 | 28,93 | 2,05% | 977,00 |
| 29.01.2024 | 28,54 | 28,54 | 27,73 | 28,35 | -0,91% | 1.978,00 |
| 26.01.2024 | 30,15 | 30,60 | 28,15 | 28,61 | -4,41% | 7.518,00 |
| 25.01.2024 | 30,09 | 30,09 | 29,40 | 29,93 | -0,47% | 1.525,00 |
| 24.01.2024 | 29,78 | 30,07 | 29,72 | 30,07 | 1,55% | 705,00 |
| 23.01.2024 | 29,60 | 29,62 | 29,42 | 29,61 | -0,50% | 739,00 |
| 22.01.2024 | 29,58 | 29,86 | 29,58 | 29,76 | 0,95% | 895,00 |
| 19.01.2024 | 29,58 | 29,58 | 29,33 | 29,48 | 0,07% | 2.572,00 |
| 18.01.2024 | 29,20 | 29,46 | 29,11 | 29,46 | 1,34% | 1.342,00 |
| 17.01.2024 | 28,62 | 29,07 | 28,62 | 29,07 | 0,66% | 459,00 |
| 16.01.2024 | 28,92 | 28,92 | 28,88 | 28,88 | -2,20% | 95,00 |
| 15.01.2024 | 29,98 | 29,98 | 29,53 | 29,53 | -2,35% | 107,00 |
| 12.01.2024 | 30,59 | 30,74 | 30,22 | 30,24 | -0,62% | 397,00 |
| 11.01.2024 | 30,70 | 30,76 | 30,43 | 30,43 | -0,88% | 161,00 |
| 10.01.2024 | 29,99 | 30,70 | 29,99 | 30,70 | 2,57% | 2.709,00 |
| 09.01.2024 | 29,12 | 30,00 | 28,97 | 29,93 | 4,29% | 3.399,00 |
| 08.01.2024 | 28,73 | 29,17 | 28,70 | 28,70 | 0,10% | 281,00 |
| 05.01.2024 | 28,00 | 28,81 | 28,00 | 28,67 | -0,62% | 2.723,00 |
| 04.01.2024 | 29,19 | 29,19 | 28,85 | 28,85 | -2,27% | 2.099,00 |
| 03.01.2024 | 30,06 | 30,06 | 29,30 | 29,52 | -2,28% | 1.232,00 |
| 02.01.2024 | 30,07 | 30,67 | 30,07 | 30,21 | -0,62% | 419,00 |
| 29.12.2023 | 30,06 | 30,40 | 30,06 | 30,40 | 0,60% | 1.018,00 |
| 28.12.2023 | 30,71 | 30,71 | 30,22 | 30,22 | -1,18% | 1.138,00 |
| 27.12.2023 | 30,50 | 30,68 | 30,46 | 30,58 | 0,63% | 1.603,00 |
| 22.12.2023 | 30,27 | 30,39 | 30,27 | 30,39 | 0,40% | 731,00 |
| 21.12.2023 | 30,22 | 30,40 | 30,12 | 30,27 | -1,14% | 2.386,00 |
| 20.12.2023 | 30,49 | 30,62 | 30,20 | 30,62 | 0,43% | 341,00 |
| 19.12.2023 | 30,26 | 30,55 | 30,26 | 30,49 | 0,86% | 4.011,00 |
| 18.12.2023 | 30,74 | 30,74 | 30,23 | 30,23 | -0,98% | 1.594,00 |
| 15.12.2023 | 30,75 | 30,83 | 30,53 | 30,53 | 0,79% | 1.205,00 |
| 14.12.2023 | 28,89 | 30,30 | 28,30 | 30,29 | 5,76% | 5.779,00 |
| 13.12.2023 | 28,79 | 28,89 | 28,61 | 28,64 | -0,80% | 380,00 |
| 12.12.2023 | 29,20 | 29,20 | 28,60 | 28,87 | 1,12% | 1.969,00 |
| 11.12.2023 | 28,10 | 28,55 | 28,10 | 28,55 | 1,24% | 1.243,00 |
| 08.12.2023 | 27,94 | 28,20 | 27,82 | 28,20 | 1,40% | 787,00 |
| 07.12.2023 | 27,39 | 27,83 | 27,30 | 27,81 | 1,57% | 507,00 |
| 06.12.2023 | 27,36 | 27,45 | 27,26 | 27,38 | 0,66% | 471,00 |
| 05.12.2023 | 27,20 | 27,40 | 27,00 | 27,20 | -0,07% | 1.464,00 |
| 04.12.2023 | 27,89 | 27,89 | 27,00 | 27,22 | -2,72% | 2.107,00 |