105,400€
-2,45%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 108,56 | 110,02 | 104,76 | 105,44 | -2,42% | 145,00 |
| 05.11.2026 | 113,76 | 115,49 | 108,01 | 108,05 | -5,72% | 566,00 |
| 04.11.2026 | 105,52 | 116,14 | 105,46 | 114,60 | 7,69% | 90,00 |
| 03.11.2026 | 106,96 | 107,70 | 106,15 | 106,42 | -1,00% | 39,00 |
| 02.11.2026 | 105,86 | 108,20 | 105,28 | 107,50 | 1,88% | 418,00 |
| 30.10.2026 | 106,16 | 107,36 | 104,02 | 105,52 | -0,28% | 336,00 |
| 29.10.2026 | 103,19 | 107,36 | 102,79 | 105,82 | 2,66% | 30,00 |
| 28.10.2026 | 103,79 | 104,89 | 101,74 | 103,08 | -0,48% | - |
| 27.10.2026 | 102,85 | 105,52 | 102,11 | 103,58 | 0,68% | 320,00 |
| 26.10.2026 | 105,02 | 106,43 | 102,80 | 102,88 | -1,94% | 732,00 |
| 23.10.2026 | 103,80 | 105,00 | 101,95 | 104,92 | 0,68% | - |
| 22.10.2026 | 100,83 | 105,63 | 100,65 | 104,21 | 2,09% | 95,00 |
| 21.10.2026 | 103,40 | 103,94 | 101,23 | 102,08 | -1,31% | 14,00 |
| 20.10.2026 | 103,86 | 105,56 | 100,94 | 103,44 | -0,75% | 659,00 |
| 19.10.2026 | 106,56 | 107,10 | 104,06 | 104,22 | -1,12% | - |
| 16.10.2026 | 105,47 | 108,88 | 104,35 | 105,40 | 0,21% | 1.663,00 |
| 15.10.2026 | 105,01 | 106,92 | 104,87 | 105,18 | 8,86% | - |
| 14.10.2026 | 96,66 | 97,94 | 95,43 | 96,62 | -0,02% | 14,00 |
| 13.10.2026 | 94,79 | 97,00 | 94,68 | 96,64 | 1,62% | - |
| 12.10.2026 | 94,25 | 96,21 | 93,34 | 95,10 | 1,21% | - |
| 09.10.2026 | 94,61 | 95,56 | 93,35 | 93,96 | -0,54% | 153,00 |
| 08.10.2026 | 92,25 | 95,45 | 91,78 | 94,47 | 2,30% | 260,00 |
| 07.10.2026 | 90,95 | 93,08 | 90,29 | 92,35 | 1,80% | - |
| 06.10.2026 | 90,08 | 92,05 | 89,90 | 90,72 | 0,93% | 14,00 |
| 05.10.2026 | 89,81 | 92,44 | 89,46 | 89,88 | 0,51% | 109,00 |
| 02.10.2026 | 92,96 | 94,74 | 89,31 | 89,42 | -3,61% | 880,00 |
| 01.10.2026 | 91,29 | 94,17 | 88,48 | 92,77 | 2,40% | 520,00 |
| 30.09.2026 | 92,20 | 92,97 | 89,54 | 90,60 | -1,67% | - |
| 29.09.2026 | 90,79 | 92,14 | 90,46 | 92,14 | 1,30% | 28,00 |
| 28.09.2026 | 89,48 | 91,48 | 89,31 | 90,96 | 1,34% | 177,00 |
| 25.09.2026 | 88,44 | 90,73 | 88,03 | 89,76 | 1,79% | - |
| 24.09.2026 | 87,50 | 90,83 | 87,15 | 88,18 | 0,25% | 364,00 |
| 23.09.2026 | 87,97 | 89,89 | 86,87 | 87,96 | 0,31% | 48,00 |
| 22.09.2026 | 86,04 | 90,11 | 85,95 | 87,69 | 2,01% | 164,00 |
| 21.09.2026 | 87,94 | 88,40 | 85,39 | 85,96 | -1,84% | 287,00 |
| 18.09.2026 | 88,51 | 88,63 | 86,57 | 87,57 | -0,88% | 176,00 |
| 17.09.2026 | 90,31 | 91,11 | 87,78 | 88,35 | -1,65% | 840,00 |
| 16.09.2026 | 86,73 | 90,97 | 86,67 | 89,83 | 3,62% | 321,00 |
| 15.09.2026 | 87,07 | 88,25 | 85,67 | 86,69 | -0,66% | - |
| 14.09.2026 | 86,24 | 87,76 | 84,42 | 87,27 | 1,02% | 14,00 |
| 11.09.2026 | 84,61 | 86,53 | 83,68 | 86,39 | 2,54% | - |
| 10.09.2026 | 88,28 | 88,74 | 82,00 | 84,25 | -4,07% | - |
| 09.09.2026 | 71,67 | 88,46 | 70,94 | 87,82 | 22,57% | 579,00 |
| 08.09.2026 | 73,11 | 73,31 | 68,94 | 71,65 | -2,11% | 24,00 |
| 07.09.2026 | 73,36 | 73,48 | 73,11 | 73,20 | -0,21% | 13,00 |
| 04.09.2026 | 70,61 | 73,71 | 70,21 | 73,35 | 3,94% | 1.950,00 |
| 03.09.2026 | 70,52 | 71,74 | 70,04 | 70,57 | 0,11% | - |
| 02.09.2026 | 70,10 | 71,84 | 69,93 | 70,49 | 0,46% | - |
| 01.09.2026 | 70,91 | 71,03 | 69,46 | 70,17 | -1,04% | - |
| 31.08.2026 | 71,21 | 71,75 | 70,12 | 70,91 | -0,73% | 752,00 |
| 28.08.2026 | 70,11 | 72,66 | 70,02 | 71,43 | 1,96% | - |
| 27.08.2026 | 72,11 | 72,42 | 69,68 | 70,06 | -2,84% | 87,00 |
| 26.08.2026 | 72,36 | 73,85 | 71,76 | 72,11 | -0,40% | 16,00 |
| 25.08.2026 | 71,76 | 72,65 | 69,62 | 72,40 | 1,16% | - |
| 24.08.2026 | 69,48 | 72,09 | 69,41 | 71,57 | 2,74% | - |
| 21.08.2026 | 69,30 | 70,30 | 69,28 | 69,66 | 0,46% | 14,00 |
| 20.08.2026 | 70,34 | 70,38 | 67,69 | 69,34 | -5,00% | - |
| 19.08.2026 | 73,07 | 75,68 | 72,82 | 72,99 | 3,93% | 42,00 |
| 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% | - |