80,270€
-0,68%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 80,28 | 80,28 | 80,22 | 80,28 | -0,67% | - |
| 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% | - |
| 29.05.2026 | 74,67 | 75,15 | 72,80 | 74,62 | -0,37% | - |
| 28.05.2026 | 71,53 | 75,55 | 70,93 | 74,90 | 4,13% | - |
| 27.05.2026 | 72,20 | 74,40 | 71,91 | 71,93 | 0,67% | - |
| 26.05.2026 | 70,78 | 72,14 | 70,18 | 71,45 | 1,00% | - |
| 25.05.2026 | 70,37 | 70,82 | 70,37 | 70,74 | 0,84% | - |
| 22.05.2026 | 70,10 | 70,78 | 68,01 | 70,15 | 0,33% | - |
| 21.05.2026 | 67,58 | 70,80 | 65,78 | 69,92 | 4,91% | - |
| 20.05.2026 | 63,92 | 66,96 | 62,92 | 66,65 | 4,48% | - |
| 19.05.2026 | 63,54 | 63,93 | 61,79 | 63,79 | 1,01% | - |
| 18.05.2026 | 65,36 | 65,82 | 62,92 | 63,15 | -3,00% | - |
| 15.05.2026 | 67,32 | 67,51 | 64,80 | 65,10 | -3,56% | - |
| 14.05.2026 | 66,60 | 68,40 | 66,60 | 67,50 | 1,37% | 6,00 |
| 13.05.2026 | 68,44 | 68,81 | 65,17 | 66,59 | -4,12% | - |
| 12.05.2026 | 70,70 | 70,91 | 67,01 | 69,45 | -1,21% | - |
| 11.05.2026 | 74,08 | 74,28 | 70,13 | 70,30 | -5,31% | - |
| 08.05.2026 | 75,05 | 75,12 | 73,55 | 74,24 | 0,87% | - |
| 07.05.2026 | 74,51 | 75,06 | 73,00 | 73,60 | -0,97% | - |
| 06.05.2026 | 70,12 | 75,28 | 69,86 | 74,32 | 5,54% | - |
| 05.05.2026 | 69,28 | 70,83 | 68,59 | 70,42 | 1,13% | - |
| 04.05.2026 | 73,12 | 73,75 | 68,98 | 69,63 | -8,31% | - |
| 30.04.2026 | 72,80 | 77,12 | 72,80 | 75,94 | 3,04% | - |
| 29.04.2026 | 74,35 | 74,81 | 73,03 | 73,70 | -0,37% | - |
| 28.04.2026 | 74,95 | 75,72 | 73,16 | 73,97 | -0,84% | - |
| 27.04.2026 | 75,45 | 76,33 | 73,87 | 74,60 | -0,53% | - |
| 24.04.2026 | 76,66 | 76,89 | 73,95 | 75,00 | -3,60% | - |
| 23.04.2026 | 77,29 | 79,40 | 76,52 | 77,80 | 0,88% | - |
| 22.04.2026 | 81,69 | 82,86 | 76,71 | 77,12 | -5,84% | - |
| 21.04.2026 | 81,26 | 83,42 | 80,66 | 81,90 | 0,64% | - |
| 20.04.2026 | 80,39 | 81,93 | 79,50 | 81,38 | 1,47% | - |
| 17.04.2026 | 77,27 | 81,30 | 77,27 | 80,20 | 4,16% | - |
| 16.04.2026 | 78,55 | 78,94 | 76,65 | 77,00 | -1,60% | - |
| 15.04.2026 | 79,16 | 79,63 | 77,87 | 78,25 | -1,58% | - |
| 14.04.2026 | 79,03 | 79,83 | 78,50 | 79,51 | 0,63% | - |
| 13.04.2026 | 79,64 | 79,88 | 77,99 | 79,01 | -1,75% | - |
| 10.04.2026 | 79,55 | 80,48 | 78,84 | 80,42 | 0,41% | - |
| 09.04.2026 | 77,57 | 80,18 | 76,77 | 80,09 | 4,08% | - |
| 08.04.2026 | 75,64 | 76,99 | 75,11 | 76,95 | 1,79% | - |
| 07.04.2026 | 73,53 | 76,81 | 73,53 | 75,60 | 2,54% | - |
| 02.04.2026 | 75,46 | 75,84 | 72,32 | 73,73 | -2,34% | - |
| 01.04.2026 | 73,33 | 75,57 | 72,70 | 75,50 | 3,59% | - |
| 31.03.2026 | 70,62 | 74,90 | 70,62 | 72,88 | 2,27% | - |
| 30.03.2026 | 73,02 | 74,10 | 71,02 | 71,26 | -3,92% | - |
| 27.03.2026 | 76,21 | 76,59 | 73,77 | 74,17 | -4,09% | - |
| 26.03.2026 | 77,39 | 77,53 | 77,07 | 77,33 | 0,04% | - |
| 25.03.2026 | 76,36 | 79,07 | 75,81 | 77,30 | 1,03% | 60,00 |