64,423$
-0,51%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 65,20 | 65,20 | 63,34 | 64,43 | -0,49% | - |
| 08.05.2025 | 63,95 | 65,62 | 63,56 | 64,75 | 3,63% | 766.594,00 |
| 07.05.2025 | 62,40 | 62,75 | 61,50 | 62,48 | 2,85% | 719.016,00 |
| 06.05.2025 | 61,38 | 61,69 | 59,90 | 60,75 | -0,30% | 787.524,00 |
| 05.05.2025 | 60,31 | 62,88 | 60,31 | 60,93 | -0,51% | 812.031,00 |
| 02.05.2025 | 60,78 | 61,82 | 60,50 | 61,24 | 2,36% | 685.495,00 |
| 01.05.2025 | 59,84 | 60,73 | 59,35 | 59,83 | 0,89% | 704.320,00 |
| 30.04.2025 | 58,15 | 59,49 | 56,52 | 59,30 | -1,41% | 977.250,00 |
| 29.04.2025 | 59,37 | 60,26 | 58,25 | 60,15 | 1,90% | 967.702,00 |
| 28.04.2025 | 59,06 | 60,12 | 58,38 | 59,03 | -0,03% | 637.291,00 |
| 25.04.2025 | 58,51 | 59,09 | 57,84 | 59,05 | 0,07% | 675.401,00 |
| 24.04.2025 | 56,85 | 59,51 | 56,20 | 59,01 | 4,31% | 924.029,00 |
| 23.04.2025 | 59,22 | 60,99 | 56,27 | 56,57 | 0,68% | 1.722.906,00 |
| 22.04.2025 | 53,37 | 56,50 | 53,18 | 56,19 | 7,21% | 1.186.988,00 |
| 21.04.2025 | 54,46 | 54,76 | 52,14 | 52,41 | -5,36% | 1.022.827,00 |
| 17.04.2025 | 54,99 | 56,23 | 54,29 | 55,38 | 0,86% | 1.225.402,00 |
| 16.04.2025 | 55,39 | 56,09 | 54,31 | 54,91 | -0,85% | 1.097.579,00 |
| 15.04.2025 | 57,81 | 58,40 | 55,31 | 55,38 | -3,75% | 936.157,00 |
| 14.04.2025 | 58,81 | 58,99 | 56,51 | 57,54 | -1,30% | 1.112.351,00 |
| 11.04.2025 | 57,45 | 58,57 | 56,08 | 58,30 | 0,90% | 1.110.460,00 |
| 10.04.2025 | 57,61 | 58,14 | 55,21 | 57,78 | -2,17% | 1.328.553,00 |
| 09.04.2025 | 50,65 | 61,14 | 50,35 | 59,06 | 16,33% | 2.349.253,00 |
| 08.04.2025 | 54,70 | 55,78 | 50,02 | 50,77 | -7,08% | 1.678.898,00 |
| 07.04.2025 | 52,13 | 58,21 | 51,59 | 54,64 | -0,46% | 1.934.684,00 |
| 04.04.2025 | 52,41 | 55,57 | 49,99 | 54,89 | 0,31% | 2.348.327,00 |
| 03.04.2025 | 56,50 | 56,94 | 52,63 | 54,72 | -9,60% | 1.991.304,00 |
| 02.04.2025 | 58,52 | 61,14 | 58,03 | 60,53 | 1,78% | 818.905,00 |
| 01.04.2025 | 59,40 | 60,54 | 58,21 | 59,47 | 2,43% | 1.486.502,00 |
| 31.03.2025 | 57,92 | 58,73 | 56,11 | 58,06 | -1,31% | 1.388.833,00 |
| 28.03.2025 | 59,82 | 60,29 | 58,57 | 58,83 | -2,63% | 1.516.768,00 |
| 27.03.2025 | 60,04 | 61,80 | 59,52 | 60,42 | -0,18% | 1.523.075,00 |
| 26.03.2025 | 60,14 | 60,77 | 59,10 | 60,53 | 0,45% | 1.030.711,00 |
| 25.03.2025 | 61,08 | 61,46 | 59,32 | 60,26 | -1,65% | 1.464.541,00 |
| 24.03.2025 | 59,37 | 61,46 | 58,95 | 61,27 | 5,53% | 1.749.038,00 |
| 21.03.2025 | 55,55 | 59,42 | 55,20 | 58,06 | 3,13% | 5.994.627,00 |
| 20.03.2025 | 56,99 | 59,25 | 56,23 | 56,30 | -0,62% | 2.425.757,00 |
| 19.03.2025 | 58,53 | 60,25 | 56,00 | 56,65 | 17,29% | 4.990.116,00 |
| 18.03.2025 | 48,00 | 49,22 | 47,63 | 48,30 | -0,10% | 1.910.392,00 |
| 17.03.2025 | 48,14 | 49,19 | 47,73 | 48,35 | 0,83% | 1.254.757,00 |
| 14.03.2025 | 47,27 | 48,29 | 46,62 | 47,95 | 3,30% | 966.719,00 |
| 13.03.2025 | 48,13 | 48,85 | 45,55 | 46,42 | -4,13% | 1.107.581,00 |
| 12.03.2025 | 47,81 | 48,68 | 46,86 | 48,42 | 2,45% | 1.071.336,00 |
| 11.03.2025 | 47,99 | 47,99 | 46,16 | 47,26 | -1,89% | 1.245.053,00 |
| 10.03.2025 | 50,58 | 50,95 | 47,97 | 48,17 | -4,23% | 1.446.633,00 |
| 07.03.2025 | 49,35 | 50,30 | 49,05 | 50,30 | 0,60% | 1.115.631,00 |
| 06.03.2025 | 48,61 | 50,63 | 48,15 | 50,00 | 1,30% | 1.041.348,00 |
| 05.03.2025 | 48,42 | 49,64 | 47,87 | 49,36 | 2,96% | 863.881,00 |
| 04.03.2025 | 47,95 | 49,50 | 46,66 | 47,94 | -1,60% | 1.530.699,00 |
| 03.03.2025 | 52,32 | 53,37 | 48,59 | 48,72 | -6,88% | 1.697.809,00 |
| 28.02.2025 | 53,92 | 58,94 | 51,83 | 52,32 | 5,21% | 3.395.163,00 |
| 27.02.2025 | 52,58 | 52,87 | 49,68 | 49,73 | -5,60% | 1.344.697,00 |
| 26.02.2025 | 52,25 | 53,30 | 52,11 | 52,68 | 2,29% | 1.366.864,00 |
| 25.02.2025 | 51,55 | 52,68 | 50,97 | 51,50 | 1,06% | 1.332.926,00 |
| 24.02.2025 | 52,70 | 52,92 | 50,38 | 50,96 | -3,39% | 1.553.805,00 |
| 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 |