28,300€
-0,04%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 28,31 | 28,41 | 27,93 | 28,30 | -0,04% | - |
| 22.04.2024 | 28,38 | 28,74 | 28,11 | 28,31 | -0,04% | - |
| 19.04.2024 | 28,37 | 28,44 | 28,05 | 28,32 | -0,18% | - |
| 18.04.2024 | 28,32 | 28,57 | 27,91 | 28,37 | 0,18% | - |
| 17.04.2024 | 28,69 | 28,85 | 28,26 | 28,32 | -1,29% | 50,00 |
| 16.04.2024 | 28,74 | 28,77 | 28,34 | 28,69 | -0,14% | - |
| 15.04.2024 | 28,24 | 29,42 | 28,24 | 28,73 | 1,77% | - |
| 12.04.2024 | 28,69 | 29,17 | 28,17 | 28,23 | -1,60% | 200,00 |
| 11.04.2024 | 28,55 | 29,39 | 28,54 | 28,69 | 0,53% | - |
| 10.04.2024 | 28,12 | 28,86 | 28,12 | 28,54 | 1,42% | - |
| 09.04.2024 | 28,44 | 28,62 | 27,88 | 28,14 | -1,05% | - |
| 08.04.2024 | 28,64 | 28,92 | 28,44 | 28,44 | -0,70% | 10,00 |
| 05.04.2024 | 28,45 | 28,82 | 28,29 | 28,64 | 0,67% | 70,00 |
| 04.04.2024 | 28,91 | 29,18 | 28,41 | 28,45 | -1,63% | - |
| 03.04.2024 | 28,22 | 28,96 | 28,03 | 28,92 | 2,23% | - |
| 02.04.2024 | 28,59 | 28,99 | 28,23 | 28,29 | -1,07% | 100,00 |
| 28.03.2024 | 28,39 | 28,90 | 28,29 | 28,60 | 0,70% | - |
| 27.03.2024 | 27,95 | 28,50 | 27,95 | 28,40 | 1,14% | 262,00 |
| 26.03.2024 | 27,90 | 28,11 | 27,50 | 28,08 | 0,63% | - |
| 25.03.2024 | 28,08 | 28,22 | 27,87 | 27,90 | -0,62% | - |
| 22.03.2024 | 27,47 | 28,34 | 27,37 | 28,08 | 2,22% | 75,00 |
| 21.03.2024 | 27,88 | 27,95 | 27,34 | 27,47 | -1,31% | - |
| 20.03.2024 | 26,77 | 27,83 | 26,67 | 27,83 | 3,98% | - |
| 19.03.2024 | 26,88 | 27,30 | 26,38 | 26,77 | -0,41% | - |
| 18.03.2024 | 26,06 | 28,14 | 26,03 | 26,88 | 3,21% | 120,00 |
| 15.03.2024 | 25,86 | 26,16 | 25,76 | 26,04 | 0,72% | 245,00 |
| 14.03.2024 | 26,03 | 26,21 | 25,78 | 25,86 | -0,67% | - |
| 13.03.2024 | 26,16 | 26,29 | 25,98 | 26,03 | -0,52% | 64,00 |
| 12.03.2024 | 26,09 | 26,39 | 25,76 | 26,17 | 0,31% | - |
| 11.03.2024 | 25,60 | 26,09 | 25,45 | 26,09 | 1,83% | - |
| 08.03.2024 | 25,55 | 25,87 | 25,34 | 25,62 | 0,63% | - |
| 07.03.2024 | 25,39 | 25,55 | 24,93 | 25,46 | 0,20% | 25,00 |
| 06.03.2024 | 24,57 | 25,45 | 24,57 | 25,41 | 3,38% | - |
| 05.03.2024 | 24,40 | 24,64 | 24,17 | 24,58 | 0,61% | 960,00 |
| 04.03.2024 | 24,76 | 24,77 | 24,23 | 24,43 | -1,31% | - |
| 01.03.2024 | 24,81 | 24,95 | 24,38 | 24,75 | -0,24% | 1.000,00 |
| 29.02.2024 | 24,52 | 24,87 | 24,29 | 24,81 | 1,29% | 1.000,00 |
| 28.02.2024 | 24,83 | 24,84 | 24,24 | 24,50 | -1,41% | 105,00 |
| 27.02.2024 | 24,72 | 24,91 | 24,48 | 24,85 | 0,51% | 200,00 |
| 26.02.2024 | 25,14 | 25,28 | 24,57 | 24,72 | -1,59% | 100,00 |
| 23.02.2024 | 25,64 | 25,70 | 24,97 | 25,12 | -2,03% | - |
| 22.02.2024 | 25,16 | 25,71 | 25,16 | 25,64 | 1,83% | 76,00 |
| 21.02.2024 | 25,05 | 25,20 | 24,77 | 25,18 | 0,52% | 100,00 |
| 20.02.2024 | 25,41 | 25,41 | 24,88 | 25,05 | -1,42% | 50,00 |
| 19.02.2024 | 25,66 | 25,68 | 25,27 | 25,41 | -0,95% | 100,00 |
| 16.02.2024 | 25,59 | 25,96 | 25,55 | 25,66 | 0,18% | - |
| 15.02.2024 | 25,58 | 25,93 | 25,40 | 25,61 | 0,04% | - |
| 14.02.2024 | 25,91 | 25,95 | 24,98 | 25,60 | -1,20% | 222,00 |
| 13.02.2024 | 26,58 | 26,58 | 25,71 | 25,91 | -2,45% | - |
| 12.02.2024 | 26,32 | 26,65 | 26,20 | 26,56 | 0,93% | - |
| 09.02.2024 | 26,24 | 26,47 | 26,12 | 26,32 | 0,30% | 49,00 |
| 08.02.2024 | 25,73 | 26,34 | 25,71 | 26,24 | 1,98% | - |
| 07.02.2024 | 25,97 | 26,06 | 25,66 | 25,73 | -0,92% | - |
| 06.02.2024 | 25,99 | 26,19 | 25,83 | 25,97 | -0,02% | 30,00 |
| 05.02.2024 | 26,12 | 26,35 | 25,72 | 25,97 | -0,46% | - |
| 02.02.2024 | 26,97 | 27,19 | 26,04 | 26,09 | -3,55% | 120,00 |
| 01.02.2024 | 27,83 | 27,92 | 26,70 | 27,05 | -2,79% | - |
| 31.01.2024 | 28,78 | 28,78 | 27,47 | 27,83 | -3,25% | 400,00 |
| 30.01.2024 | 28,50 | 28,79 | 28,05 | 28,76 | 0,93% | 200,00 |
| 29.01.2024 | 28,53 | 28,55 | 27,65 | 28,50 | -0,21% | 340,00 |
| 26.01.2024 | 30,20 | 30,76 | 28,13 | 28,56 | -5,43% | 50,00 |
| 25.01.2024 | 29,93 | 30,20 | 29,23 | 30,20 | 0,85% | - |
| 24.01.2024 | 29,54 | 30,10 | 29,54 | 29,94 | 1,32% | - |
| 23.01.2024 | 29,75 | 30,07 | 29,35 | 29,55 | -0,66% | - |
| 22.01.2024 | 29,57 | 30,00 | 29,53 | 29,75 | 0,73% | - |
| 19.01.2024 | 29,70 | 29,82 | 29,24 | 29,53 | -0,62% | - |
| 18.01.2024 | 29,13 | 29,72 | 29,05 | 29,72 | 2,01% | - |
| 17.01.2024 | 28,94 | 29,15 | 28,36 | 29,13 | 0,60% | 155,00 |
| 16.01.2024 | 29,38 | 29,39 | 28,76 | 28,96 | -1,68% | 39,00 |
| 15.01.2024 | 29,91 | 30,03 | 29,42 | 29,45 | -1,47% | - |
| 12.01.2024 | 30,54 | 30,83 | 29,85 | 29,89 | -2,08% | 200,00 |
| 11.01.2024 | 30,68 | 30,93 | 30,35 | 30,53 | -0,55% | 788,00 |
| 10.01.2024 | 30,01 | 30,74 | 29,92 | 30,70 | 2,28% | - |
| 09.01.2024 | 29,34 | 30,07 | 28,90 | 30,01 | 2,25% | - |
| 08.01.2024 | 28,76 | 29,38 | 28,71 | 29,35 | 2,05% | - |
| 05.01.2024 | 28,84 | 28,92 | 27,78 | 28,76 | -0,26% | 50,00 |
| 04.01.2024 | 29,35 | 29,46 | 28,84 | 28,84 | -1,80% | 200,00 |
| 03.01.2024 | 30,05 | 30,14 | 29,25 | 29,37 | -2,41% | 200,00 |
| 02.01.2024 | 30,34 | 30,58 | 30,03 | 30,09 | -0,79% | - |
| 29.12.2023 | 30,12 | 30,47 | 30,08 | 30,33 | 0,70% | 35,00 |
| 28.12.2023 | 30,62 | 30,72 | 30,12 | 30,12 | -1,52% | 179,00 |
| 27.12.2023 | 30,40 | 30,69 | 30,38 | 30,59 | 0,82% | 150,00 |
| 22.12.2023 | 30,29 | 30,49 | 30,13 | 30,34 | 0,15% | 10,00 |
| 21.12.2023 | 30,20 | 30,49 | 30,11 | 30,29 | 0,31% | - |
| 20.12.2023 | 30,45 | 30,68 | 30,08 | 30,20 | -0,80% | 126,00 |
| 19.12.2023 | 30,29 | 30,62 | 30,21 | 30,44 | 0,53% | 10,00 |
| 18.12.2023 | 30,62 | 30,65 | 30,11 | 30,28 | -1,09% | - |
| 15.12.2023 | 30,26 | 30,88 | 30,24 | 30,62 | 1,34% | 210,00 |
| 14.12.2023 | 28,88 | 30,30 | 28,31 | 30,21 | 4,61% | 138,00 |
| 13.12.2023 | 28,82 | 29,00 | 28,52 | 28,88 | 0,17% | 100,00 |
| 12.12.2023 | 28,60 | 29,25 | 28,33 | 28,83 | 0,86% | - |
| 11.12.2023 | 28,23 | 28,73 | 28,11 | 28,59 | 1,33% | 100,00 |
| 08.12.2023 | 27,88 | 28,35 | 27,73 | 28,21 | 1,26% | 10,00 |
| 07.12.2023 | 27,38 | 27,89 | 27,19 | 27,86 | 1,73% | - |
| 06.12.2023 | 27,36 | 27,71 | 27,09 | 27,39 | 0,09% | 231,00 |
| 05.12.2023 | 27,28 | 27,42 | 27,03 | 27,36 | 0,37% | - |
| 04.12.2023 | 27,97 | 27,97 | 26,93 | 27,26 | -2,64% | 370,00 |
| 01.12.2023 | 26,86 | 28,43 | 26,84 | 28,00 | 4,48% | 380,00 |
| 30.11.2023 | 27,02 | 27,09 | 26,47 | 26,80 | -0,65% | 70,00 |
| 29.11.2023 | 26,94 | 27,13 | 26,66 | 26,98 | 0,15% | 50,00 |