52,651$
-2,66%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 54,65 | 54,80 | 52,26 | 52,75 | -2,48% | 1.173.716,00 |
| 20.02.2025 | 55,05 | 55,81 | 52,86 | 54,09 | -2,93% | 1.334.806,00 |
| 19.02.2025 | 55,36 | 56,01 | 54,26 | 55,72 | -0,50% | 1.327.556,00 |
| 18.02.2025 | 54,03 | 56,15 | 54,01 | 56,00 | 4,02% | 1.602.076,00 |
| 17.02.2025 | 53,84 | 53,84 | 53,76 | 53,84 | 0,25% | - |
| 14.02.2025 | 53,13 | 54,13 | 52,30 | 53,70 | 1,90% | 1.616.407,00 |
| 13.02.2025 | 55,34 | 55,34 | 52,57 | 52,70 | -3,05% | 1.261.432,00 |
| 12.02.2025 | 54,19 | 54,91 | 53,86 | 54,36 | -1,00% | 1.268.710,00 |
| 11.02.2025 | 53,99 | 55,03 | 53,00 | 54,91 | 1,33% | 1.125.656,00 |
| 10.02.2025 | 52,84 | 54,83 | 52,35 | 54,19 | 2,63% | 1.558.300,00 |
| 07.02.2025 | 54,44 | 54,45 | 52,09 | 52,80 | -3,63% | 1.415.999,00 |
| 06.02.2025 | 56,85 | 57,99 | 54,50 | 54,79 | -3,03% | 1.452.504,00 |
| 05.02.2025 | 56,82 | 56,97 | 54,85 | 56,50 | -0,76% | 1.472.023,00 |
| 04.02.2025 | 57,85 | 57,91 | 56,50 | 56,93 | -1,73% | 1.048.529,00 |
| 03.02.2025 | 58,00 | 58,80 | 57,13 | 57,93 | -2,19% | 1.156.446,00 |
| 31.01.2025 | 59,99 | 61,49 | 58,85 | 59,23 | -1,82% | 2.234.877,00 |
| 30.01.2025 | 58,60 | 60,89 | 58,54 | 60,33 | 3,16% | 742.425,00 |
| 29.01.2025 | 58,69 | 59,21 | 58,10 | 58,48 | -0,26% | 702.936,00 |
| 28.01.2025 | 58,97 | 59,43 | 57,82 | 58,63 | -1,53% | 753.214,00 |
| 27.01.2025 | 60,08 | 60,66 | 57,83 | 59,54 | -1,51% | 1.380.386,00 |
| 24.01.2025 | 60,48 | 61,91 | 60,32 | 60,45 | -0,56% | 1.090.619,00 |
| 23.01.2025 | 59,40 | 60,97 | 59,27 | 60,79 | 2,39% | 1.493.896,00 |
| 22.01.2025 | 57,44 | 59,95 | 56,89 | 59,37 | 3,58% | 1.663.669,00 |
| 21.01.2025 | 58,45 | 58,54 | 56,82 | 57,32 | -0,28% | 1.698.043,00 |
| 17.01.2025 | 57,09 | 57,73 | 55,78 | 57,48 | 1,57% | 1.881.806,00 |
| 16.01.2025 | 58,52 | 60,20 | 55,85 | 56,59 | -3,95% | 2.933.815,00 |
| 15.01.2025 | 58,70 | 59,88 | 56,61 | 58,92 | 1,59% | 3.878.318,00 |
| 14.01.2025 | 62,28 | 63,69 | 54,44 | 58,00 | -21,66% | 9.682.743,00 |
| 13.01.2025 | 75,69 | 76,20 | 72,85 | 74,04 | -3,38% | 1.568.312,00 |
| 10.01.2025 | 73,84 | 76,95 | 73,31 | 76,63 | 2,89% | 2.242.419,00 |
| 08.01.2025 | 76,11 | 76,11 | 73,61 | 74,48 | -3,36% | 1.230.686,00 |
| 07.01.2025 | 77,09 | 77,87 | 76,14 | 77,07 | 0,81% | 1.028.446,00 |
| 06.01.2025 | 78,75 | 79,84 | 76,24 | 76,45 | -1,19% | 1.365.934,00 |
| 03.01.2025 | 78,32 | 78,78 | 76,61 | 77,37 | -0,85% | 1.454.929,00 |
| 02.01.2025 | 81,58 | 81,58 | 77,27 | 78,03 | -3,32% | 1.498.880,00 |
| 31.12.2024 | 81,02 | 81,54 | 80,09 | 80,71 | 0,29% | 888.025,00 |
| 30.12.2024 | 80,78 | 81,28 | 79,20 | 80,48 | -1,82% | 963.079,00 |
| 27.12.2024 | 82,05 | 82,57 | 81,23 | 81,97 | -0,59% | 623.221,00 |
| 26.12.2024 | 80,95 | 82,61 | 80,31 | 82,46 | 1,54% | 1.002.860,00 |
| 24.12.2024 | 80,89 | 81,24 | 79,27 | 81,21 | 0,26% | 346.722,00 |
| 23.12.2024 | 80,65 | 82,00 | 80,09 | 81,00 | -0,17% | 1.087.897,00 |
| 20.12.2024 | 78,36 | 83,55 | 78,17 | 81,14 | 2,09% | 4.133.615,00 |
| 19.12.2024 | 79,76 | 80,70 | 78,47 | 79,48 | 0,08% | 973.819,00 |
| 18.12.2024 | 82,17 | 83,61 | 78,44 | 79,42 | -2,60% | 1.173.513,00 |
| 17.12.2024 | 84,40 | 84,67 | 81,53 | 81,54 | -3,63% | 1.194.527,00 |
| 16.12.2024 | 83,53 | 86,49 | 83,28 | 84,61 | 0,64% | 786.132,00 |
| 13.12.2024 | 84,97 | 85,12 | 83,05 | 84,07 | -1,19% | 642.854,00 |
| 12.12.2024 | 86,00 | 87,04 | 84,88 | 85,08 | 0,08% | 782.202,00 |
| 11.12.2024 | 85,33 | 85,63 | 83,82 | 85,01 | 0,25% | 1.026.290,00 |
| 10.12.2024 | 86,36 | 86,73 | 84,73 | 84,80 | -1,93% | 1.187.607,00 |
| 09.12.2024 | 89,99 | 90,48 | 86,46 | 86,47 | -5,81% | 1.234.615,00 |
| 06.12.2024 | 87,50 | 92,81 | 87,47 | 91,80 | 5,59% | 2.129.008,00 |
| 05.12.2024 | 85,44 | 90,28 | 84,50 | 86,94 | -11,94% | 4.652.528,00 |
| 04.12.2024 | 97,64 | 99,30 | 95,88 | 98,73 | 0,43% | 1.689.521,00 |
| 03.12.2024 | 99,91 | 100,41 | 97,57 | 98,31 | -1,15% | 1.223.896,00 |
| 02.12.2024 | 100,45 | 100,84 | 97,08 | 99,45 | -0,75% | 1.684.246,00 |
| 29.11.2024 | 100,04 | 101,27 | 98,93 | 100,20 | 0,22% | 564.373,00 |
| 27.11.2024 | 102,91 | 103,53 | 99,65 | 99,98 | -2,07% | 922.088,00 |
| 26.11.2024 | 102,70 | 103,26 | 100,92 | 102,09 | -1,96% | 538.395,00 |
| 25.11.2024 | 101,89 | 106,28 | 101,89 | 104,13 | 1,49% | 980.398,00 |
| 22.11.2024 | 101,98 | 103,64 | 100,96 | 102,60 | 2,43% | 828.391,00 |
| 21.11.2024 | 97,42 | 100,25 | 96,56 | 100,17 | 3,59% | 920.215,00 |
| 20.11.2024 | 94,29 | 96,82 | 93,62 | 96,70 | 2,23% | 661.466,00 |
| 19.11.2024 | 94,44 | 95,46 | 92,24 | 94,59 | -0,64% | 785.315,00 |
| 18.11.2024 | 96,91 | 97,84 | 95,08 | 95,20 | -2,02% | 582.737,00 |
| 15.11.2024 | 97,66 | 97,66 | 95,75 | 97,16 | -0,51% | 652.867,00 |
| 14.11.2024 | 98,23 | 98,75 | 97,00 | 97,66 | -0,27% | 662.317,00 |
| 13.11.2024 | 99,00 | 101,71 | 97,27 | 97,92 | -0,68% | 895.735,00 |
| 12.11.2024 | 97,34 | 98,68 | 96,64 | 98,59 | 0,53% | 563.839,00 |
| 11.11.2024 | 98,76 | 99,85 | 96,48 | 98,07 | 0,53% | 555.128,00 |
| 08.11.2024 | 98,01 | 98,07 | 96,59 | 97,55 | -0,47% | 619.131,00 |
| 07.11.2024 | 97,06 | 98,82 | 96,45 | 98,01 | 0,73% | 795.954,00 |
| 06.11.2024 | 96,20 | 98,56 | 94,97 | 97,30 | 6,13% | 1.287.698,00 |
| 05.11.2024 | 89,98 | 91,71 | 89,78 | 91,68 | 0,56% | 589.794,00 |
| 04.11.2024 | 91,45 | 91,95 | 90,26 | 91,17 | -0,96% | 733.951,00 |
| 01.11.2024 | 92,29 | 93,76 | 91,73 | 92,05 | 0,40% | 694.982,00 |
| 31.10.2024 | 91,80 | 93,03 | 90,98 | 91,68 | -0,93% | 1.036.034,00 |
| 30.10.2024 | 92,89 | 93,98 | 92,11 | 92,54 | -0,91% | 456.249,00 |
| 29.10.2024 | 91,39 | 93,79 | 91,09 | 93,39 | 0,99% | 533.458,00 |
| 28.10.2024 | 92,78 | 93,69 | 91,96 | 92,47 | 0,66% | 603.246,00 |
| 25.10.2024 | 93,28 | 93,43 | 91,67 | 91,86 | -1,06% | 485.731,00 |
| 24.10.2024 | 93,97 | 94,61 | 91,89 | 92,84 | -0,83% | 647.294,00 |
| 23.10.2024 | 96,16 | 96,25 | 92,69 | 93,62 | -2,12% | 1.314.933,00 |
| 22.10.2024 | 95,98 | 96,75 | 95,02 | 95,65 | -0,98% | 687.874,00 |
| 21.10.2024 | 99,70 | 100,00 | 96,58 | 96,60 | -4,20% | 1.021.548,00 |
| 18.10.2024 | 101,44 | 102,33 | 100,59 | 100,83 | 0,04% | 529.256,00 |
| 17.10.2024 | 101,67 | 102,77 | 99,84 | 100,79 | -0,84% | 502.045,00 |
| 16.10.2024 | 99,79 | 102,88 | 98,77 | 101,64 | 2,12% | 959.054,00 |
| 15.10.2024 | 97,11 | 101,37 | 97,11 | 99,53 | 2,00% | 919.702,00 |
| 14.10.2024 | 96,32 | 98,63 | 95,59 | 97,58 | 1,48% | 611.755,00 |
| 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 |