Echtzeit-Aktienkurs Signature Bank
Bid:
Ask:
Aktienkurse zur Signature Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 217,00 | 223,02 | 216,43 | 218,03 | -1,62% | - |
| 25.02.2021 | 226,59 | 227,96 | 219,77 | 221,62 | -2,22% | - |
| 24.02.2021 | 217,29 | 228,96 | 216,86 | 226,66 | 5,94% | - |
| 23.02.2021 | 213,65 | 216,61 | 208,55 | 213,96 | -1,72% | - |
| 22.02.2021 | 216,74 | 220,91 | 0,00 | 217,71 | -1,30% | - |
| 19.02.2021 | 215,07 | 222,15 | 214,48 | 220,58 | 5,10% | - |
| 18.02.2021 | 210,12 | 212,29 | 206,50 | 209,88 | -2,57% | - |
| 17.02.2021 | 212,57 | 215,97 | 207,93 | 215,41 | 0,15% | - |
| 16.02.2021 | 219,80 | 220,40 | 214,30 | 215,09 | 0,49% | - |
| 12.02.2021 | 213,26 | 215,28 | 211,40 | 214,04 | 0,33% | - |
| 11.02.2021 | 214,54 | 217,08 | 208,10 | 213,33 | 0,66% | - |
| 10.02.2021 | 211,91 | 214,70 | 206,59 | 211,94 | 0,80% | - |
| 09.02.2021 | 203,24 | 212,06 | 201,10 | 210,26 | 7,59% | - |
| 08.02.2021 | 192,12 | 196,52 | 188,48 | 195,42 | 6,59% | - |
| 05.02.2021 | 182,52 | 188,91 | 182,27 | 183,34 | -0,05% | - |
| 04.02.2021 | 181,95 | 184,33 | 181,43 | 183,44 | 3,32% | - |
| 03.02.2021 | 176,20 | 179,40 | 174,39 | 177,55 | 0,13% | - |
| 02.02.2021 | 174,08 | 178,30 | 172,18 | 177,32 | 6,75% | - |
| 01.02.2021 | 162,21 | 167,09 | 161,61 | 166,12 | 0,22% | - |
| 29.01.2021 | 165,38 | 165,75 | 164,93 | 165,75 | 0,56% | - |
| 28.01.2021 | 161,63 | 167,45 | 158,52 | 164,83 | 3,34% | - |
| 27.01.2021 | 161,55 | 162,26 | 157,76 | 159,51 | -2,81% | - |
| 26.01.2021 | 166,54 | 166,59 | 162,62 | 164,12 | 0,27% | - |
| 25.01.2021 | 159,84 | 164,35 | 158,21 | 163,67 | 2,23% | - |
| 22.01.2021 | 157,18 | 160,87 | 156,69 | 160,10 | 5,20% | - |
| 21.01.2021 | 148,95 | 152,93 | 146,27 | 152,19 | -0,90% | - |
| 20.01.2021 | 154,30 | 155,80 | 152,80 | 153,56 | -0,92% | - |
| 19.01.2021 | 153,15 | 155,63 | 152,46 | 154,99 | 0,40% | - |
| 15.01.2021 | 156,26 | 157,29 | 152,70 | 154,37 | -3,31% | - |
| 14.01.2021 | 158,35 | 160,81 | 156,69 | 159,65 | 3,69% | - |
| 13.01.2021 | 151,02 | 155,08 | 149,72 | 153,97 | 2,16% | - |
| 12.01.2021 | 148,80 | 151,08 | 147,50 | 150,71 | 3,83% | - |
| 11.01.2021 | 144,69 | 146,60 | 144,46 | 145,15 | 0,06% | - |
| 08.01.2021 | 144,17 | 146,00 | 142,26 | 145,07 | -0,67% | - |
| 07.01.2021 | 145,66 | 146,91 | 144,66 | 146,05 | 2,21% | - |
| 06.01.2021 | 142,88 | 142,89 | 142,88 | 142,89 | 5,46% | - |
| 05.01.2021 | 135,27 | 137,08 | 133,95 | 135,49 | -0,37% | - |
| 04.01.2021 | 134,24 | 136,41 | 131,95 | 136,00 | 0,30% | - |
| 31.12.2020 | 134,99 | 136,31 | 132,99 | 135,59 | 0,84% | - |
| 30.12.2020 | 135,26 | 135,53 | 133,27 | 134,46 | 0,48% | - |
| 29.12.2020 | 133,85 | 134,29 | 132,65 | 133,82 | -2,11% | - |
| 28.12.2020 | 135,91 | 139,15 | 134,08 | 136,70 | 1,36% | - |
| 24.12.2020 | 133,33 | 134,86 | 130,85 | 134,86 | -0,35% | - |
| 23.12.2020 | 134,14 | 136,29 | 134,13 | 135,33 | 2,32% | - |
| 22.12.2020 | 132,80 | 133,38 | 131,11 | 132,26 | -0,22% | - |
| 21.12.2020 | 131,19 | 133,55 | 131,10 | 132,55 | 1,02% | - |
| 18.12.2020 | 129,97 | 133,52 | 129,23 | 131,22 | 0,08% | - |
| 17.12.2020 | 131,90 | 132,05 | 130,21 | 131,11 | -1,19% | - |
| 16.12.2020 | 132,18 | 132,72 | 112,92 | 132,70 | 9,52% | - |
| 15.12.2020 | 128,55 | 131,48 | 100,71 | 121,17 | -5,79% | - |
| 14.12.2020 | 130,38 | 130,51 | 111,05 | 128,61 | 0,04% | - |
| 11.12.2020 | 128,04 | 128,55 | 128,04 | 128,55 | -1,21% | - |
| 10.12.2020 | 126,82 | 130,44 | 126,64 | 130,13 | 2,50% | - |
| 09.12.2020 | 126,74 | 130,26 | 126,63 | 126,95 | 3,98% | - |
| 08.12.2020 | 122,04 | 122,27 | 119,07 | 122,09 | -1,01% | - |
| 07.12.2020 | 122,81 | 124,28 | 122,81 | 123,33 | 1,07% | - |
| 04.12.2020 | 122,88 | 137,79 | 121,56 | 122,02 | 4,17% | - |
| 03.12.2020 | 123,18 | 133,02 | 0,00 | 117,13 | -1,78% | - |
| 02.12.2020 | 119,26 | 123,02 | 119,12 | 119,25 | 5,10% | - |
| 01.12.2020 | 116,64 | 116,66 | 100,71 | 113,47 | -2,50% | - |
| 30.11.2020 | 111,82 | 125,25 | 111,82 | 116,38 | 0,75% | - |
| 27.11.2020 | 113,94 | 117,19 | 113,56 | 115,51 | 0,26% | - |
| 25.11.2020 | 115,23 | 117,33 | 115,20 | 115,20 | -1,09% | - |
| 24.11.2020 | 114,84 | 116,74 | 113,50 | 116,47 | 6,81% | - |
| 23.11.2020 | 106,90 | 110,07 | 106,88 | 109,04 | 2,99% | - |
| 20.11.2020 | 104,61 | 106,48 | 104,14 | 105,87 | 2,13% | - |
| 19.11.2020 | 105,33 | 107,27 | 0,00 | 103,67 | -1,86% | - |
| 18.11.2020 | 109,80 | 110,75 | 105,35 | 105,63 | -1,94% | - |
| 17.11.2020 | 110,53 | 110,53 | 107,72 | 107,72 | -2,66% | - |
| 16.11.2020 | 110,38 | 111,28 | 108,12 | 110,67 | 7,82% | - |
| 13.11.2020 | 102,46 | 104,39 | 101,89 | 102,64 | 2,57% | - |
| 12.11.2020 | 101,31 | 103,52 | 99,35 | 100,07 | -0,23% | - |
| 11.11.2020 | 97,02 | 101,71 | 96,64 | 100,30 | -1,34% | - |
| 10.11.2020 | 103,94 | 104,87 | 0,00 | 101,66 | 3,70% | - |
| 09.11.2020 | 93,92 | 99,47 | 92,69 | 98,03 | 29,10% | - |
| 06.11.2020 | 75,93 | 75,93 | 75,92 | 75,93 | -3,08% | - |
| 05.11.2020 | 77,52 | 79,00 | 77,49 | 78,34 | 2,59% | - |
| 04.11.2020 | 75,98 | 77,04 | 0,00 | 76,37 | -5,52% | - |
| 03.11.2020 | 82,00 | 82,62 | 80,19 | 80,83 | -0,28% | - |
| 02.11.2020 | 80,52 | 82,10 | 0,00 | 81,06 | 0,69% | - |
| 30.10.2020 | 78,58 | 82,18 | 78,37 | 80,51 | 2,86% | - |
| 29.10.2020 | 77,89 | 79,20 | 76,82 | 78,27 | 0,83% | - |
| 28.10.2020 | 76,80 | 79,24 | 76,75 | 77,63 | -3,15% | - |
| 27.10.2020 | 81,47 | 81,47 | 80,15 | 80,15 | -3,96% | - |
| 26.10.2020 | 84,62 | 85,25 | 82,65 | 83,46 | -1,43% | - |
| 23.10.2020 | 85,68 | 85,86 | 83,58 | 84,67 | -1,50% | - |
| 22.10.2020 | 83,73 | 87,20 | 82,97 | 85,95 | 5,96% | - |
| 21.10.2020 | 83,93 | 85,16 | 81,12 | 81,12 | -2,73% | - |
| 20.10.2020 | 84,70 | 85,07 | 80,83 | 83,39 | -4,91% | - |
| 19.10.2020 | 87,92 | 88,15 | 85,70 | 87,70 | 0,57% | - |
| 16.10.2020 | 85,88 | 87,65 | 85,53 | 87,20 | -0,93% | - |
| 15.10.2020 | 85,22 | 88,01 | 85,18 | 88,01 | 5,37% | - |
| 14.10.2020 | 85,48 | 85,48 | 83,53 | 83,53 | -1,55% | - |
| 13.10.2020 | 85,42 | 86,23 | 84,06 | 84,84 | -1,11% | - |
| 12.10.2020 | 84,37 | 85,89 | 84,37 | 85,80 | 1,27% | - |
| 09.10.2020 | 87,66 | 87,88 | 84,41 | 84,72 | -2,45% | - |
| 08.10.2020 | 87,36 | 88,01 | 85,85 | 86,84 | 0,77% | - |
| 07.10.2020 | 85,88 | 86,88 | 84,59 | 86,18 | 0,85% | - |
| 06.10.2020 | 86,11 | 88,29 | 84,67 | 85,45 | 1,24% | - |
| 05.10.2020 | 84,21 | 86,23 | 83,77 | 84,40 | 1,56% | - |