105,425€
0,52%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 105,30 | 108,88 | 104,30 | 105,30 | 0,41% | 17,00 |
| 15.10.2026 | 96,77 | 106,90 | 96,19 | 104,88 | 8,52% | - |
| 14.10.2026 | 96,59 | 97,71 | 95,41 | 96,64 | 0,20% | - |
| 13.10.2026 | 95,02 | 97,01 | 94,80 | 96,45 | 1,44% | - |
| 12.10.2026 | 93,80 | 96,18 | 93,63 | 95,08 | 1,30% | - |
| 09.10.2026 | 94,42 | 95,56 | 93,28 | 93,86 | -0,26% | - |
| 08.10.2026 | 92,34 | 95,37 | 91,47 | 94,10 | 1,48% | - |
| 07.10.2026 | 90,80 | 93,07 | 90,34 | 92,73 | 2,25% | - |
| 06.10.2026 | 89,89 | 91,91 | 89,89 | 90,69 | 0,34% | - |
| 05.10.2026 | 89,93 | 92,36 | 89,55 | 90,38 | 0,96% | - |
| 02.10.2026 | 92,72 | 94,73 | 89,36 | 89,52 | -3,23% | - |
| 01.10.2026 | 90,52 | 94,10 | 88,04 | 92,51 | 1,58% | - |
| 30.09.2026 | 91,98 | 93,06 | 89,55 | 91,07 | -0,74% | - |
| 29.09.2026 | 90,84 | 92,09 | 90,60 | 91,75 | 1,09% | - |
| 28.09.2026 | 89,77 | 91,42 | 89,30 | 90,76 | 0,61% | - |
| 25.09.2026 | 88,31 | 90,74 | 88,02 | 90,21 | 1,82% | - |
| 24.09.2026 | 87,95 | 90,79 | 87,41 | 88,60 | 0,81% | - |
| 23.09.2026 | 87,88 | 89,87 | 86,84 | 87,89 | -1,36% | - |
| 22.09.2026 | 86,10 | 90,15 | 86,07 | 89,10 | 3,62% | - |
| 21.09.2026 | 87,24 | 89,11 | 85,39 | 85,99 | -1,13% | - |
| 18.09.2026 | 88,85 | 88,85 | 86,61 | 86,97 | -1,55% | - |
| 17.09.2026 | 89,79 | 91,00 | 87,80 | 88,34 | -1,56% | - |
| 16.09.2026 | 86,54 | 90,98 | 86,43 | 89,74 | 3,82% | - |
| 15.09.2026 | 87,33 | 88,22 | 85,63 | 86,44 | -1,26% | - |
| 14.09.2026 | 85,98 | 87,61 | 84,35 | 87,54 | 1,50% | - |
| 11.09.2026 | 84,15 | 86,39 | 83,68 | 86,25 | 2,53% | - |
| 10.09.2026 | 87,00 | 88,75 | 82,00 | 84,12 | -2,68% | - |
| 09.09.2026 | 71,80 | 87,15 | 71,63 | 86,44 | 23,86% | 120,00 |
| 08.09.2026 | 72,90 | 73,26 | 68,95 | 69,79 | -4,29% | - |
| 07.09.2026 | 73,46 | 73,46 | 72,82 | 72,92 | -0,36% | 100,00 |
| 04.09.2026 | 70,55 | 73,70 | 70,18 | 73,18 | 2,98% | - |
| 03.09.2026 | 70,49 | 71,69 | 70,05 | 71,06 | 0,69% | - |
| 02.09.2026 | 70,10 | 71,84 | 69,94 | 70,57 | 0,44% | - |
| 01.09.2026 | 70,83 | 71,02 | 69,46 | 70,26 | -1,15% | - |
| 31.08.2026 | 71,21 | 71,75 | 70,12 | 71,08 | -1,81% | - |
| 28.08.2026 | 70,24 | 72,63 | 70,02 | 72,39 | 3,74% | - |
| 27.08.2026 | 71,88 | 72,03 | 69,78 | 69,78 | -2,89% | - |
| 26.08.2026 | 72,54 | 73,84 | 71,78 | 71,86 | -0,10% | - |
| 25.08.2026 | 71,54 | 72,65 | 69,61 | 71,93 | 0,47% | - |
| 24.08.2026 | 69,67 | 72,09 | 69,56 | 71,59 | 2,29% | - |
| 21.08.2026 | 69,37 | 70,36 | 69,20 | 69,99 | 1,19% | - |
| 20.08.2026 | 73,00 | 73,11 | 67,69 | 69,17 | -5,56% | - |
| 19.08.2026 | 73,23 | 75,69 | 72,93 | 73,24 | -0,79% | - |
| 18.08.2026 | 74,36 | 75,28 | 73,75 | 73,82 | -0,73% | - |
| 17.08.2026 | 78,28 | 78,60 | 74,29 | 74,36 | -5,01% | - |
| 14.08.2026 | 80,28 | 80,28 | 77,56 | 78,28 | -3,14% | - |
| 13.08.2026 | 80,29 | 81,28 | 79,85 | 80,82 | -0,36% | - |
| 12.08.2026 | 82,06 | 82,30 | 78,65 | 81,11 | -1,04% | - |
| 11.08.2026 | 82,01 | 83,36 | 81,13 | 81,96 | 0,43% | - |
| 10.08.2026 | 83,84 | 83,91 | 81,44 | 81,61 | -1,46% | - |
| 07.08.2026 | 81,46 | 82,92 | 79,37 | 82,82 | 0,17% | - |
| 06.08.2026 | 83,58 | 84,21 | 82,39 | 82,68 | -1,18% | - |
| 05.08.2026 | 84,67 | 85,64 | 83,28 | 83,67 | -0,10% | - |
| 04.08.2026 | 82,52 | 84,15 | 81,68 | 83,75 | 1,17% | - |
| 03.08.2026 | 80,99 | 84,24 | 80,96 | 82,78 | 2,91% | - |
| 31.07.2026 | 83,81 | 84,03 | 80,38 | 80,44 | -2,90% | - |
| 30.07.2026 | 86,21 | 86,70 | 82,38 | 82,84 | -4,11% | 50,00 |
| 29.07.2026 | 86,00 | 87,72 | 84,55 | 86,39 | 1,58% | 30,00 |
| 28.07.2026 | 84,23 | 87,53 | 84,19 | 85,05 | 0,87% | 14,00 |
| 27.07.2026 | 80,29 | 85,31 | 80,04 | 84,32 | 5,41% | 16,00 |
| 24.07.2026 | 78,54 | 80,49 | 77,67 | 79,99 | 1,73% | - |
| 23.07.2026 | 79,41 | 81,21 | 77,87 | 78,63 | -1,17% | - |
| 22.07.2026 | 79,20 | 80,89 | 78,30 | 79,56 | 0,39% | - |
| 21.07.2026 | 79,44 | 80,85 | 78,45 | 79,25 | -0,43% | - |
| 20.07.2026 | 80,12 | 81,37 | 79,17 | 79,59 | 0,53% | - |
| 17.07.2026 | 78,29 | 81,03 | 77,38 | 79,17 | 1,05% | - |
| 16.07.2026 | 75,92 | 79,02 | 75,77 | 78,35 | 2,16% | - |
| 15.07.2026 | 74,69 | 77,66 | 74,32 | 76,69 | 3,26% | - |
| 14.07.2026 | 74,33 | 74,67 | 72,88 | 74,27 | 0,75% | - |
| 13.07.2026 | 73,86 | 75,19 | 73,21 | 73,72 | -0,70% | - |
| 10.07.2026 | 73,08 | 74,41 | 72,31 | 74,24 | 2,19% | - |
| 09.07.2026 | 71,44 | 72,97 | 70,76 | 72,65 | 1,64% | - |
| 08.07.2026 | 73,13 | 73,13 | 71,00 | 71,48 | -1,75% | - |
| 07.07.2026 | 71,59 | 74,23 | 71,11 | 72,75 | 1,86% | - |
| 06.07.2026 | 73,51 | 73,84 | 71,12 | 71,42 | -2,87% | - |
| 03.07.2026 | 73,57 | 73,65 | 73,30 | 73,53 | 0,33% | - |
| 02.07.2026 | 74,41 | 74,52 | 71,01 | 73,29 | -2,97% | - |
| 01.07.2026 | 75,47 | 75,93 | 73,73 | 75,53 | 1,17% | - |
| 30.06.2026 | 76,06 | 76,47 | 73,20 | 74,66 | -2,34% | - |
| 29.06.2026 | 76,90 | 77,31 | 74,38 | 76,45 | 0,46% | - |
| 26.06.2026 | 73,55 | 76,25 | 72,05 | 76,10 | 3,00% | - |
| 25.06.2026 | 74,93 | 76,59 | 73,06 | 73,88 | -1,72% | - |
| 24.06.2026 | 74,61 | 75,95 | 73,81 | 75,17 | 0,35% | - |
| 23.06.2026 | 75,75 | 75,93 | 73,90 | 74,91 | -1,67% | - |
| 22.06.2026 | 77,02 | 78,75 | 76,18 | 76,18 | -0,99% | - |
| 19.06.2026 | 76,87 | 77,05 | 76,70 | 76,94 | -0,44% | - |
| 18.06.2026 | 75,19 | 78,96 | 75,05 | 77,28 | -0,35% | - |
| 17.06.2026 | 75,85 | 79,11 | 75,74 | 77,55 | -0,31% | 8,00 |
| 16.06.2026 | 76,61 | 79,16 | 76,43 | 77,79 | 1,22% | - |
| 15.06.2026 | 78,44 | 80,04 | 76,68 | 76,85 | -3,61% | - |
| 12.06.2026 | 79,24 | 80,66 | 78,47 | 79,73 | 1,67% | - |
| 11.06.2026 | 74,40 | 78,94 | 74,40 | 78,42 | 5,45% | - |
| 10.06.2026 | 74,63 | 76,31 | 74,20 | 74,37 | -1,96% | - |
| 09.06.2026 | 73,24 | 78,10 | 73,16 | 75,86 | 2,94% | - |
| 08.06.2026 | 72,11 | 74,11 | 71,96 | 73,69 | 2,15% | - |
| 05.06.2026 | 74,83 | 75,03 | 71,73 | 72,14 | -3,10% | - |
| 04.06.2026 | 73,48 | 75,14 | 73,19 | 74,45 | 0,70% | - |
| 03.06.2026 | 75,69 | 76,02 | 71,86 | 73,93 | -3,25% | - |
| 02.06.2026 | 73,30 | 80,28 | 70,76 | 76,41 | 5,12% | 300,00 |
| 01.06.2026 | 75,03 | 75,32 | 71,81 | 72,69 | -2,59% | - |