86,032$
1,32%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 84,65 | 87,06 | 84,32 | 86,56 | 1,94% | - |
| 22.12.2025 | 83,73 | 84,94 | 82,87 | 84,91 | 1,90% | 1.145.980,00 |
| 19.12.2025 | 82,98 | 83,99 | 81,35 | 83,33 | 0,39% | 1.120.274,00 |
| 18.12.2025 | 83,89 | 84,70 | 82,26 | 83,01 | -0,26% | 1.309.735,00 |
| 17.12.2025 | 82,61 | 83,85 | 82,16 | 83,23 | 0,06% | 710.650,00 |
| 16.12.2025 | 87,42 | 87,42 | 82,86 | 83,18 | -3,89% | 844.302,00 |
| 15.12.2025 | 87,00 | 88,77 | 85,64 | 86,55 | -1,23% | 662.507,00 |
| 12.12.2025 | 90,45 | 91,39 | 87,26 | 87,63 | -4,11% | 846.063,00 |
| 11.12.2025 | 91,98 | 92,68 | 89,65 | 91,39 | -1,34% | 1.058.439,00 |
| 10.12.2025 | 90,49 | 92,82 | 88,20 | 92,63 | 6,17% | 1.154.921,00 |
| 09.12.2025 | 87,29 | 88,80 | 85,34 | 87,25 | -0,07% | 941.414,00 |
| 08.12.2025 | 85,04 | 89,24 | 83,20 | 87,31 | 5,19% | 1.339.723,00 |
| 05.12.2025 | 85,00 | 86,13 | 82,52 | 83,00 | -2,38% | 1.222.735,00 |
| 04.12.2025 | 89,22 | 89,76 | 84,89 | 85,02 | -4,49% | 1.241.551,00 |
| 03.12.2025 | 89,26 | 91,47 | 87,69 | 89,02 | -0,19% | 1.252.933,00 |
| 02.12.2025 | 94,19 | 94,26 | 87,72 | 89,19 | -6,80% | 2.622.740,00 |
| 01.12.2025 | 100,03 | 101,11 | 94,46 | 95,70 | -4,45% | 2.653.901,00 |
| 28.11.2025 | 103,87 | 104,06 | 99,41 | 100,16 | -3,20% | 465.504,00 |
| 26.11.2025 | 100,04 | 104,56 | 99,91 | 103,47 | 3,55% | 882.476,00 |
| 25.11.2025 | 95,18 | 100,71 | 94,07 | 99,92 | 6,20% | 861.663,00 |
| 24.11.2025 | 94,84 | 95,52 | 93,39 | 94,09 | -0,76% | 575.584,00 |
| 21.11.2025 | 91,00 | 96,63 | 90,88 | 94,81 | 3,43% | 950.150,00 |
| 20.11.2025 | 95,45 | 95,80 | 90,69 | 91,67 | -2,89% | 835.288,00 |
| 19.11.2025 | 94,28 | 95,28 | 93,45 | 94,40 | 0,45% | 652.705,00 |
| 18.11.2025 | 93,67 | 95,49 | 92,80 | 93,98 | -1,68% | 856.829,00 |
| 17.11.2025 | 100,40 | 101,09 | 95,21 | 95,59 | -5,37% | 795.308,00 |
| 14.11.2025 | 100,96 | 102,14 | 99,48 | 101,01 | -1,39% | 483.649,00 |
| 13.11.2025 | 105,14 | 107,29 | 102,11 | 102,43 | -3,37% | 862.082,00 |
| 12.11.2025 | 103,30 | 106,66 | 102,01 | 106,00 | 2,74% | 740.716,00 |
| 11.11.2025 | 104,25 | 104,59 | 102,13 | 103,17 | 1,73% | 837.117,00 |
| 10.11.2025 | 102,17 | 102,49 | 99,93 | 101,42 | 1,11% | 540.740,00 |
| 07.11.2025 | 99,64 | 101,79 | 98,26 | 100,31 | 0,51% | 616.411,00 |
| 06.11.2025 | 99,86 | 100,98 | 98,04 | 99,80 | -0,95% | 475.612,00 |
| 05.11.2025 | 97,18 | 103,00 | 96,47 | 100,76 | 3,24% | 773.810,00 |
| 04.11.2025 | 96,40 | 98,61 | 95,19 | 97,60 | -0,32% | 424.700,00 |
| 03.11.2025 | 97,43 | 98,54 | 96,25 | 97,91 | -0,95% | 581.999,00 |
| 31.10.2025 | 98,44 | 99,45 | 97,04 | 98,85 | 0,04% | 618.118,00 |
| 30.10.2025 | 99,86 | 100,91 | 98,16 | 98,81 | -2,41% | 761.807,00 |
| 29.10.2025 | 101,66 | 103,14 | 99,30 | 101,25 | -1,56% | 628.623,00 |
| 28.10.2025 | 102,59 | 104,02 | 101,19 | 102,85 | -0,40% | 451.241,00 |
| 27.10.2025 | 103,21 | 104,73 | 101,65 | 103,26 | -0,45% | 469.606,00 |
| 24.10.2025 | 105,28 | 105,38 | 103,65 | 103,73 | -0,72% | 347.599,00 |
| 23.10.2025 | 104,26 | 105,81 | 103,58 | 104,48 | 0,04% | 492.678,00 |
| 22.10.2025 | 105,25 | 110,20 | 102,76 | 104,44 | -0,32% | 1.158.040,00 |
| 21.10.2025 | 104,47 | 106,83 | 104,19 | 104,78 | -0,12% | 791.576,00 |
| 20.10.2025 | 103,91 | 105,20 | 103,13 | 104,91 | 1,59% | 523.517,00 |
| 17.10.2025 | 102,30 | 104,00 | 102,16 | 103,27 | 0,03% | - |
| 16.10.2025 | 103,24 | 104,30 | 101,90 | 103,24 | -0,33% | 672.588,00 |
| 15.10.2025 | 102,07 | 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 |