28,320€
-0,42%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 28,18 | 28,42 | 28,05 | 28,41 | -0,11% | - |
| 18.04.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 0,00% | - |
| 17.04.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -0,21% | - |
| 16.04.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,49% | - |
| 15.04.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -1,39% | - |
| 12.04.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 0,84% | 1.500,00 |
| 11.04.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 1,28% | - |
| 10.04.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -0,71% | - |
| 09.04.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -0,91% | - |
| 08.04.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 0,99% | 40,00 |
| 05.04.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -1,80% | - |
| 04.04.2024 | 28,86 | 28,86 | 28,86 | 28,86 | 0,70% | - |
| 03.04.2024 | 28,30 | 28,66 | 28,30 | 28,66 | 0,84% | 33,00 |
| 02.04.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,50% | 40,00 |
| 28.03.2024 | 28,28 | 28,28 | 28,28 | 28,28 | 1,54% | - |
| 27.03.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,07% | - |
| 26.03.2024 | 27,87 | 27,87 | 27,87 | 27,87 | -0,25% | 10,00 |
| 25.03.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 2,27% | - |
| 22.03.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -1,87% | - |
| 21.03.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 4,43% | 150,00 |
| 20.03.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 1,14% | - |
| 19.03.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -5,86% | - |
| 18.03.2024 | 26,50 | 28,00 | 26,50 | 28,00 | 8,57% | 350,00 |
| 15.03.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -0,54% | - |
| 14.03.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -0,61% | - |
| 13.03.2024 | 26,09 | 26,09 | 26,09 | 26,09 | -0,08% | - |
| 12.03.2024 | 26,11 | 26,11 | 26,11 | 26,11 | 1,44% | - |
| 11.03.2024 | 25,52 | 25,74 | 25,52 | 25,74 | 1,06% | 15,00 |
| 08.03.2024 | 25,47 | 25,47 | 25,47 | 25,47 | 0,91% | - |
| 07.03.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 0,16% | - |
| 06.03.2024 | 24,53 | 25,20 | 24,53 | 25,20 | 4,26% | 450,00 |
| 05.03.2024 | 24,15 | 24,17 | 24,15 | 24,17 | -2,07% | 160,00 |
| 04.03.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 0,12% | - |
| 01.03.2024 | 24,79 | 24,79 | 24,65 | 24,65 | 0,57% | 260,00 |
| 29.02.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -0,93% | - |
| 28.02.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 0,00% | - |
| 27.02.2024 | 24,61 | 24,74 | 24,61 | 24,74 | -0,88% | 50,00 |
| 26.02.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,52% | - |
| 23.02.2024 | 25,50 | 25,50 | 25,09 | 25,09 | -0,36% | 200,00 |
| 22.02.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 1,21% | - |
| 21.02.2024 | 24,99 | 24,99 | 24,88 | 24,88 | -1,62% | 37,00 |
| 20.02.2024 | 25,29 | 25,29 | 25,29 | 25,29 | -0,24% | - |
| 19.02.2024 | 25,53 | 25,53 | 25,35 | 25,35 | -0,82% | 91,00 |
| 16.02.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,08% | - |
| 15.02.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -0,82% | - |
| 14.02.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,16% | - |
| 13.02.2024 | 26,46 | 26,46 | 25,71 | 25,71 | -1,76% | 20,00 |
| 12.02.2024 | 26,17 | 26,17 | 26,17 | 26,17 | -0,46% | - |
| 09.02.2024 | 26,18 | 26,29 | 26,18 | 26,29 | 2,42% | 200,00 |
| 08.02.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -0,96% | - |
| 07.02.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,04% | - |
| 06.02.2024 | 25,91 | 25,91 | 25,91 | 25,91 | 0,04% | - |
| 05.02.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -3,97% | - |
| 02.02.2024 | 26,97 | 26,97 | 26,97 | 26,97 | 0,00% | - |
| 01.02.2024 | 27,72 | 27,72 | 26,97 | 26,97 | -4,97% | 150,00 |
| 31.01.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -0,18% | - |
| 30.01.2024 | 28,43 | 28,43 | 28,43 | 28,43 | 0,18% | - |
| 29.01.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -2,14% | - |
| 26.01.2024 | 30,00 | 30,00 | 29,00 | 29,00 | -2,98% | 265,00 |
| 25.01.2024 | 29,92 | 29,92 | 29,89 | 29,89 | 0,78% | 200,00 |
| 24.01.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,47% | - |
| 23.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,19% | - |
| 22.01.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,61% | - |
| 19.01.2024 | 29,63 | 29,63 | 29,63 | 29,63 | 1,68% | - |
| 18.01.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 2,21% | - |
| 17.01.2024 | 28,64 | 28,64 | 28,51 | 28,51 | -2,53% | 80,00 |
| 16.01.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -2,40% | - |
| 15.01.2024 | 29,97 | 29,97 | 29,97 | 29,97 | -2,69% | - |
| 12.01.2024 | 30,55 | 30,80 | 30,55 | 30,80 | 0,13% | 120,00 |
| 11.01.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 3,05% | - |
| 10.01.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,17% | - |
| 09.01.2024 | 29,22 | 29,90 | 29,22 | 29,90 | 4,29% | 1.300,00 |
| 08.01.2024 | 28,67 | 28,67 | 28,67 | 28,67 | 1,31% | - |
| 05.01.2024 | 28,00 | 28,30 | 28,00 | 28,30 | -3,74% | 350,00 |
| 04.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,41% | - |
| 03.01.2024 | 30,01 | 30,01 | 29,52 | 29,52 | -2,80% | 200,00 |
| 02.01.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 1,03% | - |
| 29.12.2023 | 30,06 | 30,06 | 30,06 | 30,06 | -1,31% | - |
| 28.12.2023 | 30,46 | 30,46 | 30,46 | 30,46 | -0,62% | - |
| 27.12.2023 | 30,30 | 30,65 | 30,30 | 30,65 | 1,83% | 500,00 |
| 22.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | -0,53% | - |
| 21.12.2023 | 30,26 | 30,26 | 30,26 | 30,26 | -0,43% | - |
| 20.12.2023 | 30,39 | 30,39 | 30,39 | 30,39 | 0,40% | - |
| 19.12.2023 | 30,27 | 30,27 | 30,27 | 30,27 | -0,82% | - |
| 18.12.2023 | 30,52 | 30,52 | 30,52 | 30,52 | -0,81% | - |
| 15.12.2023 | 30,21 | 30,77 | 30,21 | 30,77 | 6,10% | 3.050,00 |
| 14.12.2023 | 28,61 | 29,00 | 28,61 | 29,00 | 0,97% | 700,00 |
| 13.12.2023 | 28,72 | 28,72 | 28,72 | 28,72 | -0,83% | - |
| 12.12.2023 | 28,96 | 28,96 | 28,96 | 28,96 | 3,21% | - |
| 11.12.2023 | 28,06 | 28,06 | 28,06 | 28,06 | 0,21% | - |
| 08.12.2023 | 27,81 | 28,00 | 27,81 | 28,00 | 2,68% | 100,00 |
| 07.12.2023 | 27,27 | 27,27 | 27,27 | 27,27 | -0,11% | - |
| 06.12.2023 | 27,34 | 27,34 | 27,30 | 27,30 | 0,04% | 500,00 |
| 05.12.2023 | 27,07 | 27,29 | 27,07 | 27,29 | -2,15% | 130,00 |
| 04.12.2023 | 27,89 | 27,89 | 27,89 | 27,89 | 0,87% | - |
| 01.12.2023 | 27,02 | 27,65 | 27,01 | 27,65 | 2,79% | 180,00 |
| 30.11.2023 | 26,90 | 26,90 | 26,90 | 26,90 | 0,19% | - |
| 29.11.2023 | 26,85 | 26,85 | 26,85 | 26,85 | -0,41% | - |
| 28.11.2023 | 26,96 | 26,96 | 26,96 | 26,96 | -0,37% | - |
| 27.11.2023 | 27,06 | 27,06 | 27,06 | 27,06 | 1,27% | - |