103,273$
0,03%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 102,30 | 104,00 | 102,16 | 103,64 | 0,39% | - |
| 16.10.2025 | 103,24 | 104,30 | 101,90 | 103,24 | -0,33% | 674.290,00 |
| 15.10.2025 | 101,69 | 104,53 | 101,26 | 103,58 | 2,38% | 1.182.666,00 |
| 14.10.2025 | 98,69 | 101,20 | 97,31 | 101,17 | 1,37% | 869.152,00 |
| 13.10.2025 | 95,10 | 99,92 | 94,15 | 99,80 | 8,11% | 792.244,00 |
| 10.10.2025 | 97,21 | 97,21 | 91,78 | 92,31 | -4,27% | 822.713,00 |
| 09.10.2025 | 95,39 | 98,03 | 94,50 | 96,43 | 1,44% | 824.642,00 |
| 08.10.2025 | 94,40 | 95,60 | 93,54 | 95,06 | 1,47% | 586.378,00 |
| 07.10.2025 | 93,83 | 94,52 | 92,52 | 93,68 | 0,06% | 632.265,00 |
| 06.10.2025 | 96,11 | 96,29 | 92,24 | 93,62 | -2,69% | 822.548,00 |
| 03.10.2025 | 98,89 | 100,43 | 96,14 | 96,21 | -2,37% | 1.266.851,00 |
| 02.10.2025 | 96,15 | 99,03 | 95,65 | 98,55 | 2,92% | 624.858,00 |
| 01.10.2025 | 95,45 | 96,59 | 94,56 | 95,75 | -0,18% | 802.455,00 |
| 30.09.2025 | 97,60 | 97,60 | 94,49 | 95,92 | -0,81% | 563.636,00 |
| 29.09.2025 | 96,47 | 96,93 | 94,80 | 96,70 | 0,68% | 708.346,00 |
| 26.09.2025 | 94,28 | 96,39 | 94,28 | 96,05 | 0,86% | 456.700,00 |
| 25.09.2025 | 95,58 | 96,70 | 93,98 | 95,23 | -1,57% | 706.702,00 |
| 24.09.2025 | 95,26 | 97,35 | 95,20 | 96,75 | 1,55% | 865.826,00 |
| 23.09.2025 | 95,00 | 97,60 | 94,93 | 95,27 | 0,21% | 665.363,00 |
| 22.09.2025 | 95,94 | 96,00 | 94,05 | 95,07 | -0,83% | 718.439,00 |
| 19.09.2025 | 96,85 | 96,85 | 94,71 | 95,87 | -1,03% | 1.619.669,00 |
| 18.09.2025 | 95,05 | 97,88 | 94,74 | 96,87 | 2,51% | 821.481,00 |
| 17.09.2025 | 92,74 | 96,37 | 92,74 | 94,50 | 2,26% | 862.831,00 |
| 16.09.2025 | 92,09 | 92,69 | 90,24 | 92,41 | 0,02% | 582.908,00 |
| 15.09.2025 | 91,18 | 93,06 | 90,86 | 92,39 | 1,45% | 632.941,00 |
| 12.09.2025 | 92,13 | 93,24 | 90,74 | 91,07 | -1,91% | 483.536,00 |
| 11.09.2025 | 91,94 | 93,15 | 91,50 | 92,84 | 1,46% | 631.287,00 |
| 10.09.2025 | 90,60 | 92,53 | 89,70 | 91,50 | 0,63% | 688.677,00 |
| 09.09.2025 | 93,05 | 93,05 | 89,93 | 90,93 | -1,86% | 558.464,00 |
| 08.09.2025 | 93,13 | 93,24 | 91,66 | 92,65 | -1,07% | 645.934,00 |
| 05.09.2025 | 90,54 | 94,07 | 90,54 | 93,65 | 3,42% | 1.196.939,00 |
| 04.09.2025 | 87,92 | 90,61 | 87,15 | 90,55 | 2,11% | 1.062.033,00 |
| 03.09.2025 | 91,14 | 91,63 | 88,48 | 88,68 | -1,97% | 1.927.340,00 |
| 02.09.2025 | 90,64 | 91,85 | 85,31 | 90,46 | 2,74% | 3.096.914,00 |
| 29.08.2025 | 90,28 | 91,05 | 86,71 | 88,05 | -2,01% | 1.770.273,00 |
| 28.08.2025 | 92,31 | 93,04 | 88,67 | 89,86 | -3,76% | 1.737.155,00 |
| 27.08.2025 | 89,66 | 93,50 | 89,31 | 93,37 | 6,31% | 2.058.473,00 |
| 26.08.2025 | 85,14 | 88,02 | 84,63 | 87,83 | 3,12% | 1.344.861,00 |
| 25.08.2025 | 87,00 | 87,06 | 84,55 | 85,17 | -2,47% | 625.641,00 |
| 22.08.2025 | 83,52 | 88,07 | 81,94 | 87,33 | 6,01% | 1.004.837,00 |
| 21.08.2025 | 79,72 | 82,38 | 79,36 | 82,38 | 2,71% | 805.552,00 |
| 20.08.2025 | 80,42 | 80,96 | 79,49 | 80,21 | -1,28% | 710.510,00 |
| 19.08.2025 | 84,10 | 85,50 | 80,70 | 81,25 | -3,19% | 876.289,00 |
| 18.08.2025 | 82,24 | 84,29 | 81,56 | 83,93 | 2,38% | 892.138,00 |
| 15.08.2025 | 83,10 | 83,23 | 81,22 | 81,98 | -0,99% | 489.412,00 |
| 14.08.2025 | 81,57 | 83,17 | 80,76 | 82,80 | -0,58% | 605.714,00 |
| 13.08.2025 | 80,24 | 83,91 | 80,18 | 83,28 | 4,52% | 790.496,00 |
| 12.08.2025 | 77,52 | 80,04 | 76,59 | 79,68 | 4,39% | 627.515,00 |
| 11.08.2025 | 75,07 | 77,00 | 75,00 | 76,33 | 2,72% | 819.056,00 |
| 08.08.2025 | 75,50 | 75,50 | 73,63 | 74,31 | -1,25% | 524.876,00 |
| 07.08.2025 | 75,89 | 75,98 | 74,96 | 75,25 | 0,16% | 563.767,00 |
| 06.08.2025 | 76,03 | 76,81 | 74,73 | 75,13 | -1,12% | 691.510,00 |
| 05.08.2025 | 76,18 | 77,05 | 75,18 | 75,98 | 0,22% | 753.826,00 |
| 04.08.2025 | 75,60 | 76,76 | 74,89 | 75,81 | 0,68% | 880.896,00 |
| 01.08.2025 | 77,62 | 77,91 | 74,42 | 75,30 | -4,80% | 1.093.560,00 |
| 31.07.2025 | 78,53 | 79,95 | 78,09 | 79,10 | 0,32% | 1.389.794,00 |
| 30.07.2025 | 82,17 | 82,51 | 78,04 | 78,85 | -3,10% | 1.351.068,00 |
| 29.07.2025 | 84,47 | 84,69 | 81,00 | 81,37 | -3,00% | 1.063.557,00 |
| 28.07.2025 | 84,65 | 85,32 | 81,84 | 83,89 | -1,03% | 655.982,00 |
| 25.07.2025 | 85,30 | 85,30 | 83,00 | 84,76 | 1,00% | 489.827,00 |
| 24.07.2025 | 85,98 | 86,47 | 83,87 | 83,92 | -3,26% | 584.787,00 |
| 23.07.2025 | 87,47 | 88,51 | 85,89 | 86,75 | 0,39% | 871.325,00 |
| 22.07.2025 | 83,46 | 87,64 | 82,83 | 86,41 | 4,89% | 934.375,00 |
| 21.07.2025 | 82,71 | 83,34 | 81,86 | 82,38 | 0,68% | 540.356,00 |
| 18.07.2025 | 81,85 | 82,00 | 80,14 | 81,82 | 1,11% | 705.768,00 |
| 17.07.2025 | 78,38 | 81,04 | 78,38 | 80,92 | 3,07% | 693.209,00 |
| 16.07.2025 | 79,01 | 79,81 | 77,12 | 78,51 | -0,52% | 808.361,00 |
| 15.07.2025 | 81,00 | 81,72 | 78,92 | 78,92 | -2,63% | 1.006.663,00 |
| 14.07.2025 | 78,87 | 81,05 | 78,74 | 81,05 | 1,86% | 913.174,00 |
| 11.07.2025 | 79,83 | 80,99 | 78,51 | 79,57 | -1,44% | 1.204.765,00 |
| 10.07.2025 | 80,69 | 82,14 | 80,04 | 80,73 | 0,24% | 1.042.005,00 |
| 09.07.2025 | 80,96 | 82,47 | 80,48 | 80,54 | 0,74% | 1.735.993,00 |
| 08.07.2025 | 82,30 | 82,30 | 79,06 | 79,95 | -2,13% | 1.512.998,00 |
| 07.07.2025 | 83,00 | 83,29 | 80,54 | 81,69 | -2,82% | 881.224,00 |
| 03.07.2025 | 83,66 | 84,87 | 83,36 | 84,06 | 0,12% | 511.839,00 |
| 02.07.2025 | 84,72 | 84,72 | 82,34 | 83,96 | 0,05% | 901.924,00 |
| 01.07.2025 | 79,25 | 84,80 | 79,00 | 83,92 | 5,49% | 1.375.129,00 |
| 30.06.2025 | 82,36 | 82,99 | 79,18 | 79,55 | -3,41% | 1.175.561,00 |
| 27.06.2025 | 82,87 | 83,14 | 81,44 | 82,36 | 0,68% | 1.411.436,00 |
| 26.06.2025 | 80,01 | 82,30 | 79,52 | 81,80 | 2,79% | 1.002.248,00 |
| 25.06.2025 | 78,91 | 80,28 | 78,57 | 79,58 | 1,32% | 1.054.636,00 |
| 24.06.2025 | 80,49 | 80,50 | 78,25 | 78,54 | -1,53% | 1.266.864,00 |
| 23.06.2025 | 80,49 | 80,75 | 77,84 | 79,76 | -2,30% | 1.119.649,00 |
| 20.06.2025 | 82,14 | 82,29 | 80,27 | 81,64 | 0,26% | 1.522.785,00 |
| 18.06.2025 | 80,48 | 82,10 | 80,38 | 81,43 | 1,18% | 978.900,00 |
| 17.06.2025 | 81,71 | 82,05 | 80,22 | 80,48 | -2,73% | 1.090.560,00 |
| 16.06.2025 | 79,36 | 82,81 | 77,81 | 82,74 | 8,17% | 1.264.014,00 |
| 13.06.2025 | 77,73 | 78,79 | 75,88 | 76,49 | -3,19% | 731.234,00 |
| 12.06.2025 | 78,23 | 79,59 | 78,23 | 79,01 | -0,23% | 577.996,00 |
| 11.06.2025 | 80,35 | 81,52 | 79,10 | 79,19 | -0,94% | 990.484,00 |
| 10.06.2025 | 79,89 | 81,29 | 78,98 | 79,94 | 0,29% | 1.065.027,00 |
| 09.06.2025 | 78,84 | 81,05 | 77,70 | 79,71 | 2,61% | 1.553.595,00 |
| 06.06.2025 | 75,19 | 78,30 | 75,12 | 77,68 | 3,85% | 1.695.082,00 |
| 05.06.2025 | 74,23 | 74,95 | 73,44 | 74,80 | 0,54% | 1.167.592,00 |
| 04.06.2025 | 74,78 | 75,41 | 73,17 | 74,40 | -0,97% | 1.779.302,00 |
| 03.06.2025 | 77,94 | 78,09 | 72,11 | 75,13 | 12,45% | 3.505.104,00 |
| 02.06.2025 | 66,42 | 67,15 | 65,20 | 66,81 | 0,36% | 2.482.063,00 |
| 30.05.2025 | 67,24 | 67,24 | 65,44 | 66,57 | -0,48% | 1.217.889,00 |
| 29.05.2025 | 67,65 | 68,00 | 66,23 | 66,89 | 0,16% | 968.900,00 |
| 28.05.2025 | 66,83 | 67,42 | 66,13 | 66,78 | 0,62% | 1.085.078,00 |