96,310$
-0,42%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 96,40 | 97,39 | 96,10 | 96,16 | -0,58% | 693.450,00 |
| 10.10.2024 | 98,00 | 98,21 | 96,61 | 96,72 | -1,89% | 1.058.074,00 |
| 09.10.2024 | 99,74 | 100,11 | 98,37 | 98,58 | -1,12% | 779.013,00 |
| 08.10.2024 | 98,89 | 100,18 | 97,17 | 99,70 | 1,04% | 931.846,00 |
| 07.10.2024 | 97,38 | 99,16 | 96,48 | 98,67 | 0,61% | 815.504,00 |
| 04.10.2024 | 97,04 | 99,23 | 97,04 | 98,07 | 2,90% | 896.815,00 |
| 03.10.2024 | 93,49 | 95,53 | 92,46 | 95,31 | 0,67% | 1.192.711,00 |
| 02.10.2024 | 94,53 | 94,89 | 92,38 | 94,68 | -0,32% | 1.038.934,00 |
| 01.10.2024 | 97,88 | 99,19 | 92,27 | 94,98 | -7,91% | 1.936.026,00 |
| 30.09.2024 | 100,96 | 103,48 | 100,66 | 103,14 | 2,15% | 878.310,00 |
| 27.09.2024 | 99,56 | 102,69 | 99,20 | 100,97 | 2,50% | 958.730,00 |
| 26.09.2024 | 102,41 | 102,41 | 98,33 | 98,51 | -1,75% | 792.503,00 |
| 25.09.2024 | 99,61 | 101,07 | 98,38 | 100,26 | 0,92% | 782.979,00 |
| 24.09.2024 | 98,19 | 100,05 | 97,28 | 99,35 | 1,45% | 661.712,00 |
| 23.09.2024 | 95,74 | 98,08 | 94,57 | 97,93 | 3,11% | 773.365,00 |
| 20.09.2024 | 96,47 | 96,83 | 94,37 | 94,98 | -2,24% | 1.570.636,00 |
| 19.09.2024 | 95,50 | 97,36 | 94,61 | 97,16 | 4,34% | 1.218.194,00 |
| 18.09.2024 | 93,66 | 95,21 | 92,20 | 93,12 | -0,47% | 940.852,00 |
| 17.09.2024 | 92,21 | 95,37 | 91,48 | 93,56 | 1,83% | 934.190,00 |
| 16.09.2024 | 92,20 | 93,78 | 90,56 | 91,88 | 0,80% | 1.060.541,00 |
| 13.09.2024 | 87,82 | 91,78 | 86,92 | 91,15 | 4,84% | 1.625.114,00 |
| 12.09.2024 | 89,85 | 93,21 | 86,74 | 86,94 | 11,33% | 2.925.606,00 |
| 11.09.2024 | 77,29 | 78,75 | 75,91 | 78,09 | 2,40% | 1.319.087,00 |
| 10.09.2024 | 76,39 | 77,05 | 75,17 | 76,26 | 0,62% | 897.870,00 |
| 09.09.2024 | 77,41 | 79,01 | 75,09 | 75,79 | -1,51% | 1.419.192,00 |
| 06.09.2024 | 77,92 | 79,07 | 76,80 | 76,95 | -0,76% | 1.175.600,00 |
| 05.09.2024 | 80,50 | 81,37 | 77,32 | 77,54 | -3,43% | 896.769,00 |
| 04.09.2024 | 79,73 | 81,64 | 79,67 | 80,29 | -0,32% | 757.192,00 |
| 03.09.2024 | 82,39 | 83,74 | 80,27 | 80,55 | -4,22% | 942.508,00 |
| 30.08.2024 | 85,00 | 85,07 | 83,43 | 84,10 | -0,36% | 645.665,00 |
| 29.08.2024 | 83,80 | 85,40 | 82,44 | 84,40 | 2,11% | 705.040,00 |
| 28.08.2024 | 82,40 | 84,06 | 81,78 | 82,66 | -0,40% | 667.654,00 |
| 27.08.2024 | 80,24 | 83,04 | 80,04 | 82,99 | 0,81% | 637.154,00 |
| 26.08.2024 | 81,41 | 82,65 | 80,65 | 82,32 | 2,53% | 786.674,00 |
| 23.08.2024 | 78,68 | 80,99 | 78,25 | 80,29 | 3,03% | 565.265,00 |
| 22.08.2024 | 78,32 | 78,47 | 77,48 | 77,93 | -0,35% | 653.123,00 |
| 21.08.2024 | 79,04 | 79,31 | 78,06 | 78,20 | 0,70% | 542.027,00 |
| 20.08.2024 | 76,84 | 78,41 | 76,46 | 77,66 | 0,79% | 624.454,00 |
| 19.08.2024 | 77,67 | 78,38 | 76,45 | 77,05 | -0,67% | 729.192,00 |
| 16.08.2024 | 77,77 | 78,91 | 77,35 | 77,57 | -0,78% | 738.044,00 |
| 15.08.2024 | 77,38 | 79,47 | 76,60 | 78,18 | 4,93% | 979.520,00 |
| 14.08.2024 | 75,88 | 76,50 | 73,99 | 74,51 | -1,36% | 874.491,00 |
| 13.08.2024 | 73,42 | 75,96 | 72,93 | 75,54 | 4,08% | 811.146,00 |
| 12.08.2024 | 73,87 | 74,89 | 72,26 | 72,58 | -1,63% | 817.061,00 |
| 09.08.2024 | 75,21 | 75,47 | 73,22 | 73,78 | -2,10% | 696.957,00 |
| 08.08.2024 | 75,29 | 75,38 | 73,82 | 75,36 | 2,18% | 750.644,00 |
| 07.08.2024 | 76,21 | 76,95 | 73,35 | 73,75 | -2,46% | 884.945,00 |
| 06.08.2024 | 75,82 | 76,48 | 74,22 | 75,61 | -0,77% | 863.106,00 |
| 05.08.2024 | 74,91 | 78,09 | 73,24 | 76,20 | -2,57% | 1.025.159,00 |
| 02.08.2024 | 78,27 | 79,86 | 77,24 | 78,21 | -4,71% | 851.113,00 |
| 01.08.2024 | 83,40 | 84,14 | 80,75 | 82,08 | -2,44% | 798.027,00 |
| 31.07.2024 | 84,47 | 86,98 | 83,58 | 84,13 | 0,05% | 865.307,00 |
| 30.07.2024 | 85,35 | 86,11 | 83,97 | 84,09 | -0,79% | 481.608,00 |
| 29.07.2024 | 83,80 | 85,32 | 82,95 | 84,76 | 2,07% | 760.164,00 |
| 26.07.2024 | 83,34 | 83,73 | 82,48 | 83,04 | 0,45% | 641.207,00 |
| 25.07.2024 | 82,54 | 84,12 | 81,29 | 82,67 | 0,78% | 746.675,00 |
| 24.07.2024 | 84,32 | 85,50 | 81,63 | 82,03 | -3,52% | 769.655,00 |
| 23.07.2024 | 84,92 | 86,29 | 83,72 | 85,02 | -0,29% | 722.291,00 |
| 22.07.2024 | 84,82 | 85,33 | 81,38 | 85,27 | 1,16% | 1.437.743,00 |
| 19.07.2024 | 85,76 | 86,11 | 83,25 | 84,29 | -1,90% | 901.970,00 |
| 18.07.2024 | 87,23 | 87,99 | 84,12 | 85,92 | -1,93% | 850.144,00 |
| 17.07.2024 | 87,30 | 88,92 | 86,44 | 87,61 | -1,04% | 727.440,00 |
| 16.07.2024 | 87,83 | 88,93 | 86,49 | 88,53 | 2,13% | 1.159.285,00 |
| 15.07.2024 | 87,71 | 89,70 | 86,42 | 86,68 | -1,60% | 777.688,00 |
| 12.07.2024 | 90,41 | 91,66 | 87,64 | 88,09 | -2,05% | 874.963,00 |
| 11.07.2024 | 90,44 | 90,85 | 88,68 | 89,93 | 2,15% | 786.476,00 |
| 10.07.2024 | 85,62 | 89,37 | 84,65 | 88,04 | 4,13% | 1.132.145,00 |
| 09.07.2024 | 86,32 | 87,62 | 84,02 | 84,55 | -2,76% | 1.104.767,00 |
| 08.07.2024 | 88,51 | 88,63 | 86,57 | 86,95 | -0,37% | 546.364,00 |
| 05.07.2024 | 88,25 | 88,93 | 86,76 | 87,27 | -1,61% | 614.855,00 |
| 03.07.2024 | 87,19 | 89,62 | 86,41 | 88,70 | 2,13% | 326.287,00 |
| 02.07.2024 | 87,86 | 88,18 | 86,14 | 86,85 | -0,69% | 586.940,00 |
| 01.07.2024 | 90,00 | 91,00 | 86,78 | 87,45 | -2,38% | 887.944,00 |
| 28.06.2024 | 89,31 | 90,46 | 87,79 | 89,58 | 0,43% | 907.478,00 |
| 27.06.2024 | 87,60 | 89,75 | 87,00 | 89,20 | 1,38% | 617.947,00 |
| 26.06.2024 | 86,60 | 88,60 | 86,38 | 87,99 | 1,42% | 758.818,00 |
| 25.06.2024 | 89,08 | 89,21 | 86,55 | 86,76 | -3,02% | 652.846,00 |
| 24.06.2024 | 90,34 | 90,34 | 88,56 | 89,46 | -0,21% | 709.456,00 |
| 21.06.2024 | 91,38 | 91,45 | 86,50 | 89,65 | -2,49% | 1.636.695,00 |
| 20.06.2024 | 91,50 | 93,60 | 91,22 | 91,94 | 0,77% | 1.293.532,00 |
| 18.06.2024 | 91,03 | 92,25 | 90,16 | 91,24 | -0,39% | 833.199,00 |
| 17.06.2024 | 86,99 | 92,20 | 85,88 | 91,60 | 5,07% | 1.746.174,00 |
| 14.06.2024 | 92,01 | 92,75 | 86,74 | 87,18 | -5,50% | 2.788.930,00 |
| 13.06.2024 | 100,10 | 104,79 | 89,87 | 92,25 | -14,91% | 3.861.952,00 |
| 12.06.2024 | 107,16 | 109,52 | 106,59 | 108,42 | 2,64% | 1.097.975,00 |
| 11.06.2024 | 102,92 | 105,89 | 101,55 | 105,63 | 1,80% | 944.026,00 |
| 10.06.2024 | 104,14 | 104,51 | 102,48 | 103,76 | -1,86% | 867.080,00 |
| 07.06.2024 | 106,34 | 106,57 | 105,33 | 105,73 | -0,93% | 505.650,00 |
| 06.06.2024 | 106,00 | 107,26 | 105,32 | 106,72 | -0,04% | 467.899,00 |
| 05.06.2024 | 107,03 | 107,93 | 105,52 | 106,76 | -0,56% | 439.968,00 |
| 04.06.2024 | 107,73 | 109,00 | 105,68 | 107,36 | -0,91% | 479.409,00 |
| 03.06.2024 | 110,55 | 112,06 | 107,84 | 108,35 | -1,04% | 1.173.527,00 |
| 31.05.2024 | 107,36 | 109,53 | 105,66 | 109,49 | 3,46% | 1.123.740,00 |
| 30.05.2024 | 104,94 | 108,01 | 103,57 | 105,83 | 1,44% | 571.211,00 |
| 29.05.2024 | 103,70 | 105,84 | 103,67 | 104,33 | -0,22% | 739.036,00 |
| 28.05.2024 | 102,74 | 105,13 | 102,74 | 104,56 | 1,77% | 589.389,00 |
| 24.05.2024 | 102,29 | 104,60 | 101,38 | 102,74 | 1,35% | 682.508,00 |
| 23.05.2024 | 99,81 | 101,95 | 98,82 | 101,37 | 2,35% | 678.647,00 |
| 22.05.2024 | 99,35 | 100,00 | 98,72 | 99,04 | -0,84% | 461.671,00 |
| 21.05.2024 | 98,67 | 100,77 | 98,67 | 99,88 | 1,62% | 447.587,00 |