Börse:
41,515€
1,43%
Echtzeit-Aktienkurs Signify N.V.
Bid:
41,390€
Ask:
41,640€
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 40,89 | 41,58 | 40,85 | 41,52 | 1,43% | 10,00 |
| 20.01.2021 | 40,36 | 41,33 | 40,31 | 40,93 | 1,32% | - |
| 19.01.2021 | 41,04 | 41,81 | 40,06 | 40,40 | -1,26% | 60,00 |
| 18.01.2021 | 40,87 | 41,37 | 40,46 | 40,91 | 0,01% | 511,00 |
| 15.01.2021 | 41,00 | 41,63 | 40,18 | 40,91 | -0,58% | 124,00 |
| 14.01.2021 | 40,20 | 41,81 | 39,52 | 41,15 | 2,52% | 100,00 |
| 13.01.2021 | 38,36 | 40,54 | 38,31 | 40,14 | 5,19% | 318,00 |
| 12.01.2021 | 39,21 | 39,65 | 37,58 | 38,16 | -2,65% | 1.100,00 |
| 11.01.2021 | 39,75 | 40,02 | 38,87 | 39,20 | -2,15% | 45,00 |
| 08.01.2021 | 38,92 | 40,33 | 38,91 | 40,06 | 3,22% | 131,00 |
| 07.01.2021 | 37,90 | 40,18 | 37,90 | 38,81 | 2,71% | 427,00 |
| 06.01.2021 | 36,06 | 37,97 | 36,04 | 37,78 | 5,30% | 650,00 |
| 05.01.2021 | 36,21 | 36,84 | 35,71 | 35,88 | -0,97% | - |
| 04.01.2021 | 34,71 | 36,27 | 34,71 | 36,23 | 2,82% | 70,00 |
| 30.12.2020 | 35,27 | 35,36 | 35,10 | 35,24 | 0,00% | 1.351,00 |
| 29.12.2020 | 35,88 | 35,93 | 35,12 | 35,24 | -1,45% | 15,00 |
| 28.12.2020 | 34,83 | 35,94 | 34,68 | 35,76 | 2,44% | 336,00 |
| 23.12.2020 | 34,66 | 35,38 | 34,65 | 34,91 | 0,97% | 200,00 |
| 22.12.2020 | 34,75 | 35,22 | 34,56 | 34,57 | -0,45% | 110,00 |
| 21.12.2020 | 33,73 | 34,89 | 33,27 | 34,73 | 3,06% | 125,00 |
| 18.12.2020 | 34,42 | 34,47 | 33,18 | 33,70 | -2,26% | 200,00 |
| 17.12.2020 | 32,86 | 34,76 | 32,76 | 34,48 | 5,06% | 24,00 |
| 16.12.2020 | 33,28 | 33,83 | 32,65 | 32,82 | -1,41% | 171,00 |
| 15.12.2020 | 32,45 | 33,41 | 32,45 | 33,29 | 1,84% | 231,00 |
| 14.12.2020 | 32,97 | 33,93 | 32,68 | 32,69 | -0,27% | 265,00 |
| 11.12.2020 | 34,69 | 34,92 | 32,78 | 32,78 | -5,59% | 1.466,00 |
| 10.12.2020 | 35,34 | 35,42 | 33,68 | 34,72 | -1,87% | 555,00 |
| 09.12.2020 | 37,36 | 37,36 | 34,52 | 35,38 | -5,12% | 552,00 |
| 08.12.2020 | 36,12 | 37,30 | 35,98 | 37,29 | 2,90% | 1.055,00 |
| 07.12.2020 | 36,67 | 37,64 | 36,03 | 36,24 | -1,36% | 478,00 |
| 04.12.2020 | 35,38 | 36,90 | 35,20 | 36,74 | 3,76% | 330,00 |
| 03.12.2020 | 35,29 | 35,63 | 34,83 | 35,41 | 0,11% | 886,00 |
| 02.12.2020 | 35,70 | 35,71 | 34,62 | 35,37 | -1,06% | 601,00 |
| 01.12.2020 | 35,58 | 36,43 | 35,54 | 35,75 | 1,25% | 670,00 |
| 30.11.2020 | 36,02 | 36,72 | 35,12 | 35,31 | -2,66% | 301,00 |
| 27.11.2020 | 35,47 | 36,48 | 35,31 | 36,27 | 2,26% | - |
| 26.11.2020 | 36,05 | 36,26 | 35,47 | 35,47 | -1,65% | 200,00 |
| 25.11.2020 | 35,67 | 36,24 | 35,67 | 36,07 | 1,06% | 391,00 |
| 24.11.2020 | 35,91 | 36,04 | 34,99 | 35,69 | -0,20% | 130,00 |
| 23.11.2020 | 35,04 | 35,84 | 34,67 | 35,76 | 1,65% | 945,00 |
| 20.11.2020 | 34,98 | 35,45 | 34,48 | 35,18 | 0,64% | 515,00 |
| 19.11.2020 | 35,61 | 35,66 | 34,38 | 34,95 | -1,84% | 450,00 |
| 18.11.2020 | 36,60 | 37,00 | 35,50 | 35,61 | -3,37% | 1.987,00 |
| 17.11.2020 | 36,41 | 37,50 | 35,21 | 36,85 | 1,04% | 1.591,00 |
| 16.11.2020 | 35,77 | 36,49 | 35,55 | 36,47 | 2,56% | 1.020,00 |
| 13.11.2020 | 35,03 | 35,61 | 34,65 | 35,56 | 1,57% | 21,00 |
| 12.11.2020 | 34,30 | 35,92 | 34,25 | 35,01 | 1,57% | 1,00 |
| 11.11.2020 | 33,87 | 34,70 | 33,06 | 34,47 | 1,86% | 268,00 |
| 10.11.2020 | 33,96 | 34,79 | 32,89 | 33,84 | 0,10% | 3.280,00 |
| 09.11.2020 | 34,75 | 36,55 | 33,80 | 33,80 | -1,16% | 678,00 |
| 06.11.2020 | 33,44 | 34,27 | 32,92 | 34,20 | 2,24% | 1.990,00 |
| 05.11.2020 | 32,86 | 33,75 | 32,85 | 33,45 | 2,08% | 305,00 |
| 04.11.2020 | 32,90 | 32,95 | 31,40 | 32,77 | 0,08% | 396,00 |
| 03.11.2020 | 32,53 | 33,28 | 32,08 | 32,74 | 0,43% | 1.258,00 |
| 02.11.2020 | 30,50 | 32,76 | 30,48 | 32,60 | 6,68% | 1.041,00 |
| 30.10.2020 | 30,41 | 30,59 | 29,98 | 30,56 | 0,18% | 543,00 |
| 29.10.2020 | 30,56 | 31,00 | 30,18 | 30,51 | 0,49% | 648,00 |
| 28.10.2020 | 32,08 | 32,09 | 30,36 | 30,36 | -5,60% | 3.621,00 |
| 27.10.2020 | 33,56 | 34,00 | 31,98 | 32,16 | -4,43% | 3.404,00 |
| 26.10.2020 | 35,25 | 35,25 | 33,34 | 33,65 | -3,75% | 1.063,00 |
| 23.10.2020 | 35,67 | 35,90 | 33,68 | 34,96 | -2,11% | 311,00 |
| 22.10.2020 | 34,06 | 36,14 | 33,63 | 35,71 | 4,58% | 871,00 |
| 21.10.2020 | 34,93 | 35,49 | 34,14 | 34,15 | -2,62% | 268,00 |
| 20.10.2020 | 36,36 | 36,49 | 35,06 | 35,07 | -3,56% | 2.410,00 |
| 19.10.2020 | 36,30 | 36,44 | 35,67 | 36,36 | 0,11% | 941,00 |
| 16.10.2020 | 35,56 | 36,57 | 35,38 | 36,32 | 2,57% | 1.331,00 |
| 15.10.2020 | 35,79 | 35,92 | 34,66 | 35,41 | -0,60% | 1.468,00 |
| 14.10.2020 | 35,64 | 36,23 | 35,50 | 35,63 | 0,03% | 660,00 |
| 13.10.2020 | 35,92 | 35,93 | 35,27 | 35,62 | -0,74% | 30,00 |
| 12.10.2020 | 35,34 | 35,92 | 34,74 | 35,88 | 1,83% | 1.929,00 |
| 09.10.2020 | 34,99 | 35,55 | 34,46 | 35,24 | 0,70% | 885,00 |
| 08.10.2020 | 34,15 | 35,32 | 34,01 | 34,99 | 2,72% | 488,00 |
| 07.10.2020 | 33,43 | 34,10 | 33,14 | 34,07 | 1,90% | 596,00 |
| 06.10.2020 | 33,84 | 33,96 | 33,10 | 33,43 | -1,26% | 180,00 |
| 05.10.2020 | 33,30 | 33,90 | 33,21 | 33,86 | 2,45% | 311,00 |
| 02.10.2020 | 32,22 | 33,14 | 31,80 | 33,05 | 2,10% | 40,00 |
| 01.10.2020 | 31,61 | 32,90 | 31,61 | 32,37 | 2,86% | 745,00 |
| 30.09.2020 | 31,97 | 32,35 | 31,44 | 31,47 | -1,99% | 210,00 |
| 29.09.2020 | 31,25 | 32,17 | 31,09 | 32,11 | 2,95% | 410,00 |
| 28.09.2020 | 30,26 | 31,37 | 30,25 | 31,19 | 3,52% | 549,00 |
| 25.09.2020 | 30,03 | 30,16 | 29,44 | 30,13 | 0,57% | 260,00 |
| 24.09.2020 | 29,73 | 30,12 | 29,09 | 29,96 | 0,03% | 4.005,00 |
| 23.09.2020 | 30,79 | 31,22 | 29,93 | 29,95 | -2,62% | 182,00 |
| 22.09.2020 | 30,18 | 30,95 | 30,18 | 30,75 | 1,79% | 650,00 |
| 21.09.2020 | 31,17 | 31,40 | 29,86 | 30,21 | -2,94% | 684,00 |
| 18.09.2020 | 32,03 | 32,23 | 31,01 | 31,13 | -2,84% | 995,00 |
| 17.09.2020 | 31,80 | 32,05 | 31,46 | 32,04 | 0,91% | 71,00 |
| 16.09.2020 | 31,27 | 31,92 | 30,45 | 31,75 | 1,49% | 353,00 |
| 15.09.2020 | 30,00 | 31,30 | 29,95 | 31,28 | 5,98% | 1.380,00 |
| 14.09.2020 | 30,08 | 30,37 | 29,46 | 29,52 | -1,40% | 960,00 |
| 11.09.2020 | 29,49 | 30,06 | 29,42 | 29,94 | 1,87% | 35,00 |
| 10.09.2020 | 29,46 | 29,87 | 29,34 | 29,39 | -0,10% | 3.347,00 |
| 09.09.2020 | 28,68 | 29,59 | 28,58 | 29,42 | 2,72% | 61,00 |
| 08.09.2020 | 28,65 | 29,24 | 28,61 | 28,64 | 0,05% | 41,00 |
| 07.09.2020 | 28,17 | 28,67 | 27,87 | 28,62 | 1,65% | 120,00 |
| 04.09.2020 | 27,58 | 28,41 | 27,19 | 28,16 | 2,18% | 512,00 |
| 03.09.2020 | 28,19 | 28,41 | 27,29 | 27,56 | -2,24% | 1.148,00 |
| 02.09.2020 | 28,15 | 28,43 | 27,90 | 28,19 | 0,30% | 201,00 |
| 01.09.2020 | 28,12 | 28,15 | 27,33 | 28,10 | 0,09% | 1.174,00 |
| 31.08.2020 | 28,55 | 28,70 | 28,04 | 28,08 | -1,56% | 1.074,00 |