Signify NV LIGHT
EURONEXT · Niederlande · Produzierendes Gewerbe
€15,45-0,07 (-0,45 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,45 | -0,45 % | €15,46 | €15,73 | €15,31 | 577,10K |
| 2026-09-30 | €15,52 | -0,83 % | €15,72 | €15,78 | €15,47 | 657,83K |
| 2026-09-29 | €15,65 | +0,32 % | €15,38 | €15,80 | €15,38 | 483,47K |
| 2026-09-28 | €15,60 | +0,39 % | €15,54 | €15,74 | €15,44 | 298,83K |
| 2026-09-25 | €15,54 | +0,58 % | €15,62 | €15,73 | €15,40 | 363,01K |
| 2026-09-24 | €15,45 | -2,22 % | €15,82 | €15,82 | €15,45 | 451,14K |
| 2026-09-23 | €15,80 | +1,87 % | €15,50 | €15,80 | €15,46 | 489,18K |
| 2026-09-22 | €15,51 | +1,11 % | €15,39 | €15,54 | €15,28 | 641,21K |
| 2026-09-21 | €15,34 | +2,61 % | €15,03 | €15,39 | €14,99 | 426,80K |
| 2026-09-18 | €14,95 | +0,47 % | €14,85 | €15,00 | €14,77 | 2,83M |
| 2026-09-17 | €14,88 | +1,64 % | €14,74 | €15,03 | €14,72 | 1,01M |
| 2026-09-16 | €14,64 | -0,14 % | €14,55 | €14,77 | €14,55 | 566,82K |
| 2026-09-15 | €14,66 | +0,89 % | €14,65 | €14,70 | €14,40 | 1,19M |
| 2026-09-14 | €14,53 | -3,20 % | €14,90 | €14,90 | €14,49 | 569,44K |
| 2026-09-11 | €15,01 | -0,53 % | €15,15 | €15,15 | €14,86 | 439,75K |
| 2026-09-10 | €15,09 | -1,82 % | €15,30 | €15,32 | €15,00 | 547,13K |
| 2026-09-09 | €15,37 | -1,09 % | €15,49 | €15,61 | €15,27 | 457,58K |
| 2026-09-08 | €15,54 | 0,00 % | €15,40 | €15,68 | €15,40 | 486,61K |
| 2026-09-07 | €15,54 | +0,26 % | €15,60 | €15,66 | €15,43 | 378,79K |
| 2026-09-04 | €15,50 | +3,33 % | €15,10 | €15,50 | €15,06 | 513,52K |
| 2026-09-03 | €15,00 | -1,25 % | €15,20 | €15,21 | €14,86 | 484,18K |
| 2026-09-02 | €15,19 | -1,30 % | €15,41 | €15,47 | €15,16 | 469,79K |
| 2026-09-01 | €15,39 | 0,00 % | €15,38 | €15,41 | €15,19 | 456,34K |
| 2026-08-31 | €15,39 | -0,52 % | €15,50 | €15,60 | €15,39 | 302,95K |
| 2026-08-28 | €15,47 | +0,06 % | €15,54 | €15,73 | €15,40 | 334,66K |
| 2026-08-27 | €15,46 | +1,11 % | €15,28 | €15,46 | €15,23 | 437,75K |
| 2026-08-26 | €15,29 | +0,59 % | €15,18 | €15,33 | €15,11 | 430,63K |
| 2026-08-25 | €15,20 | +1,27 % | €15,00 | €15,22 | €14,97 | 290,60K |
| 2026-08-24 | €15,01 | -1,70 % | €15,14 | €15,24 | €15,00 | 271,94K |
| 2026-08-21 | €15,27 | +0,73 % | €15,28 | €15,32 | €15,17 | 326,42K |
| 2026-08-20 | €15,16 | -0,92 % | €15,28 | €15,32 | €15,11 | 504,85K |
| 2026-08-19 | €15,30 | +0,39 % | €15,16 | €15,41 | €15,13 | 339,89K |
| 2026-08-18 | €15,24 | -1,87 % | €15,51 | €15,55 | €15,21 | 416,21K |
| 2026-08-17 | €15,53 | -0,45 % | €15,72 | €15,72 | €15,53 | 258,10K |
| 2026-08-14 | €15,60 | +0,71 % | €15,54 | €15,68 | €15,40 | 445,76K |
| 2026-08-13 | €15,49 | +0,91 % | €15,38 | €15,60 | €15,26 | 663,91K |
| 2026-08-12 | €15,35 | +0,20 % | €15,34 | €15,50 | €15,28 | 457,11K |
| 2026-08-11 | €15,32 | +1,59 % | €15,05 | €15,40 | €15,00 | 449,31K |
| 2026-08-10 | €15,08 | -1,50 % | €15,37 | €15,40 | €15,02 | 495,96K |
| 2026-08-07 | €15,31 | 0,00 % | €15,30 | €15,36 | €15,16 | 527,70K |
| 2026-08-06 | €15,31 | +0,13 % | €15,30 | €15,51 | €15,19 | 601,42K |
| 2026-08-05 | €15,29 | +1,53 % | €15,20 | €15,29 | €15,05 | 787,94K |
| 2026-08-04 | €15,06 | +0,40 % | €15,05 | €15,14 | €14,93 | 552,47K |
| 2026-08-03 | €15,00 | +1,63 % | €14,82 | €15,04 | €14,70 | 485,88K |
| 2026-07-31 | €14,76 | -0,47 % | €14,94 | €15,00 | €14,74 | 640,10K |
| 2026-07-30 | €14,83 | +3,63 % | €14,47 | €14,97 | €14,45 | 638,75K |
| 2026-07-29 | €14,31 | +2,43 % | €13,97 | €14,56 | €13,95 | 759,04K |
| 2026-07-28 | €13,97 | -1,27 % | €14,23 | €14,25 | €13,80 | 791,83K |
| 2026-07-27 | €14,15 | -2,88 % | €14,64 | €14,88 | €14,15 | 814,00K |
| 2026-07-24 | €14,57 | -8,82 % | €15,40 | €15,82 | €14,31 | 1,51M |
| 2026-07-23 | €15,98 | -1,72 % | €16,15 | €16,46 | €15,91 | 560,69K |
| 2026-07-22 | €16,26 | -0,12 % | €16,21 | €16,37 | €16,11 | 535,99K |
| 2026-07-21 | €16,28 | +0,93 % | €16,20 | €16,28 | €16,02 | 488,87K |
| 2026-07-20 | €16,13 | -1,89 % | €16,51 | €16,51 | €16,06 | 411,79K |
| 2026-07-17 | €16,44 | -0,06 % | €16,30 | €16,44 | €16,18 | 699,32K |
| 2026-07-16 | €16,45 | +0,61 % | €16,42 | €16,45 | €16,21 | 616,23K |
| 2026-07-15 | €16,35 | +0,80 % | €16,17 | €16,55 | €16,06 | 679,39K |
| 2026-07-14 | €16,22 | -0,37 % | €16,30 | €16,38 | €16,16 | 398,00K |
| 2026-07-13 | €16,28 | -1,99 % | €16,29 | €16,47 | €16,22 | 433,30K |
| 2026-07-10 | €16,61 | +2,85 % | €16,10 | €16,68 | €16,03 | 783,88K |
| 2026-07-09 | €16,15 | +0,25 % | €16,16 | €16,23 | €16,04 | 906,37K |
| 2026-07-08 | €16,11 | -0,37 % | €16,06 | €16,16 | €15,89 | 868,60K |
| 2026-07-07 | €16,17 | -1,46 % | €16,36 | €16,43 | €16,07 | 463,72K |
| 2026-07-06 | €16,41 | +0,31 % | €16,36 | €16,45 | €16,21 | 383,19K |
| 2026-07-03 | €16,36 | +1,05 % | €16,30 | €16,49 | €16,14 | 444,16K |
| 2026-07-02 | €16,19 | -1,28 % | €16,31 | €16,72 | €16,11 | 1,14M |
| 2026-07-01 | €16,40 | -1,74 % | €16,78 | €16,78 | €16,31 | 581,27K |
| 2026-06-30 | €16,69 | +1,83 % | €16,50 | €16,79 | €16,34 | 1,36M |
| 2026-06-29 | €16,39 | -3,25 % | €16,92 | €16,92 | €16,39 | 924,70K |
| 2026-06-26 | €16,94 | -2,19 % | €17,16 | €17,31 | €16,74 | 1,03M |
| 2026-06-25 | €17,32 | -2,42 % | €17,62 | €17,75 | €17,17 | 873,86K |
| 2026-06-24 | €17,75 | -0,45 % | €17,82 | €18,34 | €17,54 | 1,19M |
| 2026-06-23 | €17,83 | -14,77 % | €20,04 | €20,22 | €17,24 | 2,45M |
| 2026-06-22 | €20,92 | +0,67 % | €20,92 | €20,94 | €20,54 | 428,98K |
| 2026-06-19 | €20,78 | -1,33 % | €21,00 | €21,30 | €20,78 | 1,42M |
| 2026-06-18 | €21,06 | +1,64 % | €20,62 | €21,06 | €20,26 | 712,31K |
| 2026-06-17 | €20,72 | +1,07 % | €20,46 | €20,78 | €20,40 | 350,91K |
| 2026-06-16 | €20,50 | -0,68 % | €20,70 | €20,78 | €20,42 | 338,71K |
| 2026-06-15 | €20,64 | +1,08 % | €20,76 | €20,90 | €20,58 | 507,76K |
| 2026-06-12 | €20,42 | 0,00 % | €20,20 | €20,50 | €20,02 | 674,43K |
| 2026-06-11 | €20,42 | -0,68 % | €20,72 | €20,92 | €20,42 | 546,03K |
| 2026-06-10 | €20,56 | -0,19 % | €20,42 | €20,72 | €20,34 | 436,01K |
| 2026-06-09 | €20,60 | +0,39 % | €20,50 | €21,00 | €20,50 | 389,97K |
| 2026-06-08 | €20,52 | -2,10 % | €20,66 | €20,72 | €20,32 | 451,54K |
| 2026-06-05 | €20,96 | -2,69 % | €21,56 | €21,64 | €20,96 | 667,11K |
| 2026-06-04 | €21,54 | +1,99 % | €21,24 | €21,72 | €21,18 | 411,23K |
| 2026-06-03 | €21,12 | -0,66 % | €21,30 | €21,34 | €21,02 | 476,77K |
| 2026-06-02 | €21,26 | +2,11 % | €20,94 | €21,32 | €20,90 | 465,13K |
| 2026-06-01 | €20,82 | 0,00 % | €20,82 | €21,08 | €20,53 | 468,00K |
| 2026-05-29 | €20,82 | +0,48 % | €20,70 | €20,94 | €20,64 | 728,46K |