70,100€
4,01%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 69,44 | 70,91 | 68,59 | 70,23 | 1,58% | - |
| 04.05.2026 | 73,36 | 73,39 | 68,98 | 69,14 | -8,99% | - |
| 30.04.2026 | 72,66 | 77,12 | 72,56 | 75,97 | 4,84% | 1.130,00 |
| 29.04.2026 | 74,63 | 74,63 | 72,35 | 72,46 | -2,53% | 14,00 |
| 28.04.2026 | 74,90 | 75,69 | 73,12 | 74,34 | -0,76% | - |
| 27.04.2026 | 75,50 | 76,33 | 73,85 | 74,91 | -0,87% | - |
| 24.04.2026 | 76,90 | 77,15 | 73,92 | 75,57 | -1,81% | - |
| 23.04.2026 | 76,75 | 79,39 | 76,55 | 76,96 | -0,21% | 58,00 |
| 22.04.2026 | 82,16 | 82,97 | 76,72 | 77,12 | -5,91% | 89,00 |
| 21.04.2026 | 81,44 | 83,50 | 81,19 | 81,96 | 0,90% | 86,00 |
| 20.04.2026 | 79,84 | 81,93 | 79,50 | 81,23 | 0,99% | 44,00 |
| 17.04.2026 | 77,31 | 81,29 | 77,31 | 80,43 | 4,08% | 56,00 |
| 16.04.2026 | 78,75 | 78,90 | 76,65 | 77,28 | -1,57% | - |
| 15.04.2026 | 79,18 | 79,57 | 77,88 | 78,51 | -0,81% | - |
| 14.04.2026 | 79,04 | 79,90 | 78,66 | 79,15 | -0,01% | 14,00 |
| 13.04.2026 | 79,42 | 79,75 | 77,98 | 79,16 | -1,09% | 232,00 |
| 10.04.2026 | 79,59 | 80,52 | 78,94 | 80,03 | 0,62% | - |
| 09.04.2026 | 77,46 | 80,18 | 76,77 | 79,54 | 2,59% | - |
| 08.04.2026 | 77,16 | 79,84 | 76,27 | 77,53 | 2,30% | 87,00 |
| 07.04.2026 | 76,31 | 76,75 | 74,88 | 75,79 | 3,10% | 15,00 |
| 02.04.2026 | 74,51 | 75,58 | 72,33 | 73,51 | -2,64% | - |
| 01.04.2026 | 73,54 | 75,62 | 72,72 | 75,50 | 3,04% | - |
| 31.03.2026 | 71,40 | 74,89 | 71,16 | 73,27 | 3,77% | - |
| 30.03.2026 | 73,28 | 74,28 | 70,25 | 70,61 | -3,01% | 28,00 |
| 27.03.2026 | 76,66 | 76,66 | 72,38 | 72,80 | -4,75% | 105,00 |
| 26.03.2026 | 77,42 | 78,69 | 75,23 | 76,43 | -1,69% | 192,00 |
| 25.03.2026 | 77,08 | 78,56 | 75,81 | 77,74 | 1,13% | 1.350,00 |
| 24.03.2026 | 77,27 | 77,54 | 74,80 | 76,87 | -0,58% | - |
| 23.03.2026 | 76,45 | 80,12 | 76,10 | 77,32 | -0,06% | 14,00 |
| 20.03.2026 | 77,45 | 77,66 | 74,53 | 77,37 | -0,26% | 80,00 |
| 19.03.2026 | 68,80 | 79,99 | 68,55 | 77,57 | 11,45% | 265,00 |
| 18.03.2026 | 74,06 | 74,34 | 68,32 | 69,60 | -5,49% | - |
| 17.03.2026 | 72,51 | 75,44 | 72,37 | 73,64 | 1,18% | 81,00 |
| 16.03.2026 | 72,50 | 74,00 | 71,94 | 72,78 | 1,31% | 14,00 |
| 13.03.2026 | 72,54 | 74,35 | 71,84 | 71,84 | -1,02% | - |
| 12.03.2026 | 73,39 | 74,00 | 72,14 | 72,58 | -1,76% | 1.032,00 |
| 11.03.2026 | 78,42 | 78,60 | 73,71 | 73,88 | -5,81% | - |
| 10.03.2026 | 78,59 | 81,08 | 77,78 | 78,44 | -0,37% | - |
| 09.03.2026 | 77,01 | 78,98 | 74,29 | 78,73 | 0,77% | 1.440,00 |
| 06.03.2026 | 80,86 | 80,92 | 76,53 | 78,13 | -3,03% | 14,00 |
| 05.03.2026 | 82,18 | 83,60 | 80,42 | 80,57 | -2,08% | - |
| 04.03.2026 | 83,11 | 84,92 | 81,24 | 82,28 | -1,46% | - |
| 03.03.2026 | 81,57 | 83,75 | 78,29 | 83,50 | 1,48% | 90,00 |
| 02.03.2026 | 80,61 | 82,66 | 77,64 | 82,28 | 1,23% | 15,00 |
| 27.02.2026 | 84,60 | 84,77 | 78,91 | 81,28 | -3,99% | 1.204,00 |
| 26.02.2026 | 83,09 | 85,14 | 82,89 | 84,66 | 1,40% | 76,00 |
| 25.02.2026 | 82,23 | 83,59 | 81,02 | 83,49 | 1,38% | - |
| 24.02.2026 | 80,42 | 82,96 | 80,09 | 82,35 | 2,62% | - |
| 23.02.2026 | 82,13 | 82,81 | 77,61 | 80,25 | -3,44% | 14,00 |
| 20.02.2026 | 81,18 | 84,28 | 79,87 | 83,11 | 2,95% | - |
| 19.02.2026 | 80,94 | 81,23 | 79,18 | 80,73 | -0,09% | 64,00 |
| 18.02.2026 | 80,99 | 82,16 | 80,33 | 80,80 | 0,02% | - |
| 17.02.2026 | 75,73 | 80,90 | 75,59 | 80,78 | 6,14% | - |
| 16.02.2026 | 76,16 | 76,47 | 75,92 | 76,11 | 0,30% | 14,00 |
| 13.02.2026 | 75,19 | 76,30 | 74,19 | 75,88 | 0,61% | - |
| 12.02.2026 | 78,07 | 79,19 | 74,10 | 75,42 | -3,06% | 56,00 |
| 11.02.2026 | 77,07 | 78,97 | 76,77 | 77,80 | 0,86% | 76,00 |
| 10.02.2026 | 81,48 | 81,68 | 76,35 | 77,14 | -5,28% | - |
| 09.02.2026 | 82,01 | 82,09 | 79,62 | 81,44 | -0,83% | - |
| 06.02.2026 | 78,16 | 82,22 | 78,09 | 82,12 | 5,19% | 864,00 |
| 05.02.2026 | 80,21 | 80,31 | 76,74 | 78,07 | -2,80% | - |
| 04.02.2026 | 77,25 | 80,86 | 77,09 | 80,32 | 4,10% | - |
| 03.02.2026 | 80,39 | 80,53 | 76,24 | 77,16 | -3,96% | - |
| 02.02.2026 | 76,90 | 81,08 | 76,90 | 80,34 | 3,22% | 62,00 |
| 30.01.2026 | 76,44 | 78,48 | 76,13 | 77,83 | 1,71% | - |
| 29.01.2026 | 76,69 | 78,09 | 76,03 | 76,52 | -0,49% | 15,00 |
| 28.01.2026 | 75,68 | 77,02 | 75,34 | 76,90 | 2,32% | - |
| 27.01.2026 | 76,07 | 76,19 | 73,83 | 75,16 | -0,90% | - |
| 26.01.2026 | 75,67 | 76,01 | 73,64 | 75,84 | 0,00% | 50,00 |
| 23.01.2026 | 78,55 | 79,19 | 75,56 | 75,84 | -3,51% | 100,00 |
| 22.01.2026 | 80,45 | 81,26 | 78,27 | 78,60 | -2,26% | 84,00 |
| 21.01.2026 | 79,81 | 82,50 | 79,49 | 80,42 | 0,95% | 15,00 |
| 20.01.2026 | 81,03 | 81,49 | 78,85 | 79,66 | -2,25% | 988,00 |
| 19.01.2026 | 81,39 | 81,57 | 81,30 | 81,49 | -0,65% | - |
| 16.01.2026 | 80,75 | 83,12 | 80,59 | 82,02 | 1,72% | - |
| 15.01.2026 | 76,86 | 81,30 | 76,15 | 80,63 | 5,10% | - |
| 14.01.2026 | 75,91 | 77,60 | 75,33 | 76,72 | 0,97% | 15,00 |
| 13.01.2026 | 73,88 | 76,00 | 73,73 | 75,98 | 2,95% | - |
| 12.01.2026 | 72,04 | 74,58 | 70,96 | 73,80 | 1,74% | - |
| 09.01.2026 | 77,34 | 77,61 | 71,61 | 72,54 | -6,23% | - |
| 08.01.2026 | 77,72 | 79,75 | 77,23 | 77,36 | -0,85% | - |
| 07.01.2026 | 79,23 | 79,95 | 77,59 | 78,02 | -1,66% | 14,00 |
| 06.01.2026 | 76,40 | 80,32 | 76,11 | 79,34 | 3,79% | 58,00 |
| 05.01.2026 | 73,76 | 77,51 | 73,69 | 76,44 | 4,03% | - |
| 02.01.2026 | 70,85 | 73,83 | 70,85 | 73,48 | 2,15% | 14,00 |
| 30.12.2025 | 71,82 | 71,96 | 71,81 | 71,93 | 0,01% | - |
| 29.12.2025 | 72,42 | 72,73 | 71,62 | 71,92 | -1,15% | - |
| 23.12.2025 | 72,04 | 74,12 | 71,46 | 72,76 | 0,80% | 150,00 |
| 22.12.2025 | 71,24 | 72,26 | 70,62 | 72,18 | 1,38% | 967,00 |
| 19.12.2025 | 70,84 | 71,28 | 69,65 | 71,20 | 0,64% | 30,00 |
| 18.12.2025 | 70,96 | 72,16 | 70,24 | 70,75 | -0,42% | - |
| 17.12.2025 | 71,08 | 71,48 | 70,01 | 71,05 | 0,44% | 70,00 |
| 16.12.2025 | 73,41 | 73,64 | 70,47 | 70,74 | -4,02% | 58,00 |
| 15.12.2025 | 74,82 | 75,41 | 73,39 | 73,70 | -1,31% | 14,00 |
| 12.12.2025 | 77,90 | 77,98 | 74,39 | 74,68 | -4,28% | - |
| 11.12.2025 | 78,85 | 79,03 | 76,40 | 78,02 | -1,61% | - |
| 10.12.2025 | 75,08 | 79,35 | 75,05 | 79,30 | 5,56% | 4.934,00 |
| 09.12.2025 | 75,02 | 76,36 | 73,39 | 75,12 | 0,03% | - |
| 08.12.2025 | 71,20 | 76,62 | 71,14 | 75,10 | 5,39% | 159,00 |
| 05.12.2025 | 72,99 | 73,87 | 70,94 | 71,26 | -2,38% | - |