81,400$
3,67%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 77,56 | 82,33 | 75,76 | 81,40 | 3,67% | 720.492,00 |
| 20.05.2026 | 74,72 | 79,05 | 72,71 | 78,52 | 5,92% | 818.504,00 |
| 19.05.2026 | 74,06 | 75,12 | 71,62 | 74,13 | 0,26% | 994.475,00 |
| 18.05.2026 | 75,90 | 76,72 | 73,20 | 73,94 | -2,70% | 707.760,00 |
| 15.05.2026 | 78,05 | 78,18 | 75,26 | 75,99 | -3,26% | 747.772,00 |
| 14.05.2026 | 79,00 | 80,13 | 78,05 | 78,55 | 0,68% | 679.545,00 |
| 13.05.2026 | 79,37 | 79,97 | 76,32 | 78,02 | -2,90% | 870.867,00 |
| 12.05.2026 | 81,52 | 82,35 | 78,46 | 80,35 | -3,34% | 913.829,00 |
| 11.05.2026 | 87,26 | 87,26 | 82,46 | 83,13 | -4,78% | 669.688,00 |
| 08.05.2026 | 88,01 | 88,03 | 86,43 | 87,30 | -0,78% | 472.512,00 |
| 07.05.2026 | 87,50 | 88,38 | 85,82 | 87,99 | 0,53% | 638.096,00 |
| 06.05.2026 | 84,39 | 88,48 | 83,88 | 87,53 | 6,76% | 752.722,00 |
| 05.05.2026 | 81,85 | 83,00 | 80,00 | 81,99 | 1,22% | 835.478,00 |
| 04.05.2026 | 85,00 | 85,12 | 80,55 | 81,00 | -5,48% | 752.292,00 |
| 01.05.2026 | 88,73 | 89,14 | 84,72 | 85,70 | -3,74% | 995.818,00 |
| 30.04.2026 | 85,85 | 90,54 | 85,71 | 89,03 | 4,74% | 967.961,00 |
| 29.04.2026 | 86,28 | 87,47 | 84,56 | 85,00 | -2,40% | 851.247,00 |
| 28.04.2026 | 88,08 | 88,52 | 85,64 | 87,09 | -0,77% | 498.321,00 |
| 27.04.2026 | 88,82 | 89,83 | 86,60 | 87,77 | -1,01% | 608.302,00 |
| 24.04.2026 | 88,81 | 89,50 | 85,65 | 88,67 | -1,50% | 653.975,00 |
| 23.04.2026 | 90,13 | 93,00 | 89,20 | 90,02 | -0,45% | 588.652,00 |
| 22.04.2026 | 96,81 | 97,89 | 89,71 | 90,43 | -5,71% | 848.091,00 |
| 21.04.2026 | 95,29 | 98,50 | 95,11 | 95,91 | 0,23% | 792.098,00 |
| 20.04.2026 | 94,27 | 96,56 | 92,69 | 95,69 | 1,17% | 939.085,00 |
| 17.04.2026 | 93,00 | 96,00 | 93,00 | 94,58 | 3,89% | 767.125,00 |
| 16.04.2026 | 92,39 | 92,91 | 90,20 | 91,04 | -1,78% | 1.300.466,00 |
| 15.04.2026 | 92,12 | 93,99 | 91,71 | 92,69 | -0,74% | 557.155,00 |
| 14.04.2026 | 93,42 | 94,43 | 92,83 | 93,38 | 0,50% | 653.887,00 |
| 13.04.2026 | 92,23 | 93,71 | 91,36 | 92,92 | -0,76% | 570.929,00 |
| 10.04.2026 | 93,01 | 94,49 | 92,02 | 93,63 | 0,61% | 656.165,00 |
| 09.04.2026 | 89,81 | 93,97 | 89,81 | 93,06 | 2,87% | 618.637,00 |
| 08.04.2026 | 92,64 | 93,44 | 89,10 | 90,46 | 3,12% | 728.118,00 |
| 07.04.2026 | 88,19 | 89,00 | 86,57 | 87,72 | -0,81% | 681.183,00 |
| 06.04.2026 | 84,55 | 88,64 | 84,43 | 88,44 | 4,23% | 708.723,00 |
| 02.04.2026 | 85,19 | 87,47 | 83,08 | 84,85 | -3,01% | 918.250,00 |
| 01.04.2026 | 85,23 | 87,68 | 83,34 | 87,48 | 3,36% | 774.194,00 |
| 31.03.2026 | 83,11 | 86,57 | 82,04 | 84,64 | 4,43% | 922.890,00 |
| 30.03.2026 | 84,48 | 85,70 | 80,50 | 81,05 | -3,56% | 1.227.433,00 |
| 27.03.2026 | 87,00 | 87,00 | 83,41 | 84,04 | -4,41% | 946.227,00 |
| 26.03.2026 | 89,86 | 91,00 | 86,66 | 87,92 | -2,16% | 670.357,00 |
| 25.03.2026 | 90,02 | 90,92 | 87,78 | 89,86 | 1,34% | 537.373,00 |
| 24.03.2026 | 88,74 | 89,49 | 86,61 | 88,67 | -1,20% | 912.969,00 |
| 23.03.2026 | 92,04 | 92,88 | 89,54 | 89,75 | 0,79% | 1.406.556,00 |
| 20.03.2026 | 88,54 | 89,67 | 85,93 | 89,05 | -0,57% | 3.958.200,00 |
| 19.03.2026 | 82,01 | 92,83 | 81,50 | 89,56 | 13,70% | 3.003.211,00 |
| 18.03.2026 | 84,00 | 85,55 | 78,69 | 78,77 | -7,29% | 1.906.623,00 |
| 17.03.2026 | 84,00 | 87,03 | 83,46 | 84,96 | 1,36% | 829.597,00 |
| 16.03.2026 | 83,39 | 85,00 | 83,05 | 83,82 | 1,96% | 1.060.721,00 |
| 13.03.2026 | 82,92 | 85,30 | 82,03 | 82,21 | -1,43% | 1.057.597,00 |
| 12.03.2026 | 84,33 | 85,61 | 82,92 | 83,40 | -2,43% | 901.270,00 |
| 11.03.2026 | 90,68 | 90,90 | 85,44 | 85,48 | -5,87% | 1.228.671,00 |
| 10.03.2026 | 91,72 | 94,50 | 90,43 | 90,81 | -0,87% | 833.595,00 |
| 09.03.2026 | 87,50 | 91,82 | 85,75 | 91,61 | 0,93% | 1.212.944,00 |
| 06.03.2026 | 90,88 | 91,96 | 88,29 | 90,77 | -3,15% | 1.235.114,00 |
| 05.03.2026 | 94,79 | 97,00 | 93,28 | 93,72 | -2,07% | 748.517,00 |
| 04.03.2026 | 97,88 | 98,55 | 94,15 | 95,70 | -1,47% | 726.414,00 |
| 03.03.2026 | 93,64 | 97,31 | 90,35 | 97,13 | 0,98% | 1.177.328,00 |
| 02.03.2026 | 93,29 | 96,95 | 90,88 | 96,19 | 0,00% | 912.823,00 |
| 27.02.2026 | 97,72 | 98,41 | 93,25 | 96,19 | -4,00% | 1.074.005,00 |
| 26.02.2026 | 98,87 | 100,50 | 97,78 | 100,20 | 1,96% | 673.000,00 |
| 25.02.2026 | 96,77 | 98,45 | 95,12 | 98,27 | 1,28% | 434.803,00 |
| 24.02.2026 | 94,17 | 97,88 | 93,84 | 97,03 | 2,69% | 593.341,00 |
| 23.02.2026 | 96,08 | 97,62 | 91,53 | 94,49 | -3,50% | 820.644,00 |
| 20.02.2026 | 94,54 | 99,78 | 94,10 | 97,92 | 3,00% | 906.254,00 |
| 19.02.2026 | 94,18 | 95,62 | 93,09 | 95,07 | -0,19% | 521.645,00 |
| 18.02.2026 | 95,36 | 97,13 | 94,65 | 95,25 | -0,38% | 843.977,00 |
| 17.02.2026 | 91,05 | 95,73 | 90,97 | 95,61 | 6,13% | 729.098,00 |
| 13.02.2026 | 90,29 | 90,45 | 87,90 | 90,09 | 0,83% | 642.195,00 |
| 12.02.2026 | 92,10 | 94,22 | 87,92 | 89,35 | -3,25% | 805.915,00 |
| 11.02.2026 | 92,31 | 93,76 | 91,84 | 92,35 | 0,84% | 523.965,00 |
| 10.02.2026 | 96,42 | 97,73 | 90,73 | 91,58 | -5,58% | 899.755,00 |
| 09.02.2026 | 97,59 | 97,59 | 94,97 | 96,99 | -0,01% | 579.570,00 |
| 06.02.2026 | 93,53 | 97,29 | 93,02 | 97,00 | 5,01% | 1.120.109,00 |
| 05.02.2026 | 93,92 | 93,92 | 90,68 | 92,37 | -2,24% | 640.292,00 |
| 04.02.2026 | 91,35 | 95,60 | 91,26 | 94,49 | 3,57% | 800.687,00 |
| 03.02.2026 | 94,21 | 95,25 | 89,99 | 91,23 | -3,73% | 1.271.185,00 |
| 02.02.2026 | 91,82 | 95,53 | 91,28 | 94,76 | 2,70% | 1.264.015,00 |
| 30.01.2026 | 91,95 | 93,25 | 90,73 | 92,27 | 0,68% | 745.753,00 |
| 29.01.2026 | 91,79 | 93,25 | 90,87 | 91,65 | -0,07% | 733.180,00 |
| 28.01.2026 | 91,18 | 92,10 | 89,92 | 91,71 | 1,27% | 815.471,00 |
| 27.01.2026 | 90,33 | 91,16 | 88,08 | 90,56 | 0,58% | 961.306,00 |
| 26.01.2026 | 89,45 | 90,60 | 87,48 | 90,04 | -2,59% | 864.809,00 |
| 22.01.2026 | 93,63 | 95,16 | 91,86 | 92,43 | -1,67% | 951.539,00 |
| 21.01.2026 | 94,43 | 96,90 | 92,92 | 94,00 | 0,60% | 1.194.398,00 |
| 20.01.2026 | 93,99 | 95,74 | 92,44 | 93,44 | -1,81% | 617.595,00 |
| 16.01.2026 | 93,55 | 96,76 | 93,55 | 95,16 | 1,73% | 902.979,00 |
| 15.01.2026 | 89,00 | 94,48 | 88,10 | 93,54 | 4,68% | 866.143,00 |
| 14.01.2026 | 88,40 | 90,49 | 87,87 | 89,36 | 1,07% | 594.410,00 |
| 13.01.2026 | 86,56 | 88,52 | 86,38 | 88,41 | 2,65% | 422.540,00 |
| 12.01.2026 | 83,65 | 87,14 | 82,22 | 86,13 | 2,07% | 633.010,00 |
| 09.01.2026 | 87,83 | 89,81 | 83,11 | 84,38 | -6,30% | 1.433.472,00 |
| 08.01.2026 | 91,10 | 93,01 | 89,99 | 90,05 | -1,09% | 774.992,00 |
| 07.01.2026 | 92,72 | 94,00 | 90,60 | 91,04 | -1,81% | 806.699,00 |
| 06.01.2026 | 89,93 | 93,83 | 88,18 | 92,72 | 3,49% | 814.660,00 |
| 05.01.2026 | 86,88 | 90,99 | 85,52 | 89,59 | 4,04% | 857.688,00 |
| 02.01.2026 | 84,00 | 86,51 | 83,55 | 86,11 | 3,90% | 879.042,00 |
| 31.12.2025 | 83,00 | 83,70 | 82,07 | 82,88 | -0,19% | 499.380,00 |
| 30.12.2025 | 84,21 | 84,71 | 81,56 | 83,04 | -1,79% | 539.546,00 |
| 29.12.2025 | 85,12 | 85,58 | 84,29 | 84,55 | -0,77% | 447.828,00 |
| 26.12.2025 | 87,53 | 87,58 | 84,16 | 85,21 | -2,07% | 693.342,00 |