98,850$
0,04%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 98,34 | 99,45 | 97,04 | 98,85 | 0,04% | 618.064,00 |
| 30.10.2025 | 100,36 | 100,91 | 98,16 | 98,81 | -2,41% | 761.727,00 |
| 29.10.2025 | 101,76 | 103,14 | 99,30 | 101,25 | -1,56% | 628.464,00 |
| 28.10.2025 | 101,19 | 104,02 | 101,19 | 102,85 | -0,40% | 447.735,00 |
| 27.10.2025 | 103,21 | 104,73 | 101,65 | 103,26 | -0,45% | 469.588,00 |
| 24.10.2025 | 105,28 | 105,38 | 103,65 | 103,73 | -0,77% | 347.596,00 |
| 23.10.2025 | 104,72 | 105,93 | 103,37 | 104,54 | 0,10% | 492.662,00 |
| 22.10.2025 | 106,48 | 110,20 | 102,76 | 104,44 | -0,32% | 1.157.909,00 |
| 21.10.2025 | 104,19 | 106,83 | 104,19 | 104,78 | -0,12% | 774.249,00 |
| 20.10.2025 | 104,29 | 105,20 | 103,13 | 104,91 | 1,62% | 515.600,00 |
| 17.10.2025 | 102,57 | 104,07 | 102,30 | 103,24 | 0,00% | 756.919,00 |
| 16.10.2025 | 103,24 | 104,30 | 101,90 | 103,24 | -0,33% | 672.588,00 |
| 15.10.2025 | 101,69 | 104,53 | 101,26 | 103,58 | 2,38% | 1.182.580,00 |
| 14.10.2025 | 99,02 | 101,20 | 97,31 | 101,17 | 1,37% | 869.096,00 |
| 13.10.2025 | 94,15 | 99,92 | 94,15 | 99,80 | 8,11% | 791.073,00 |
| 10.10.2025 | 97,13 | 97,21 | 91,78 | 92,31 | -4,27% | 822.620,00 |
| 09.10.2025 | 95,43 | 98,03 | 94,50 | 96,43 | 1,44% | 824.600,00 |
| 08.10.2025 | 94,72 | 95,60 | 93,54 | 95,06 | 1,47% | 586.269,00 |
| 07.10.2025 | 93,87 | 94,52 | 92,52 | 93,68 | 0,06% | 632.189,00 |
| 06.10.2025 | 96,11 | 96,29 | 92,24 | 93,62 | -5,00% | 822.113,00 |
| 02.10.2025 | 96,37 | 99,03 | 95,65 | 98,55 | 2,92% | 624.573,00 |
| 01.10.2025 | 95,66 | 96,59 | 94,56 | 95,75 | -0,18% | 802.421,00 |
| 30.09.2025 | 96,71 | 97,60 | 94,49 | 95,92 | -0,81% | 557.968,00 |
| 29.09.2025 | 96,02 | 96,93 | 94,80 | 96,70 | 0,68% | 706.940,00 |
| 26.09.2025 | 94,80 | 96,39 | 94,28 | 96,05 | 0,86% | 455.662,00 |
| 25.09.2025 | 95,00 | 96,70 | 93,98 | 95,23 | -1,57% | 704.934,00 |
| 24.09.2025 | 96,58 | 97,35 | 95,20 | 96,75 | 1,55% | 865.732,00 |
| 23.09.2025 | 95,00 | 97,60 | 94,93 | 95,27 | 0,21% | 665.331,00 |
| 22.09.2025 | 95,71 | 96,00 | 94,05 | 95,07 | -0,83% | 632.214,00 |
| 19.09.2025 | 96,71 | 96,85 | 94,71 | 95,87 | -1,03% | 1.571.969,00 |
| 18.09.2025 | 95,65 | 97,88 | 94,74 | 96,87 | 2,51% | 821.475,00 |
| 17.09.2025 | 93,00 | 96,37 | 92,74 | 94,50 | 2,26% | 862.780,00 |
| 16.09.2025 | 92,41 | 92,69 | 90,24 | 92,41 | 0,02% | 582.135,00 |
| 15.09.2025 | 91,64 | 93,06 | 90,86 | 92,39 | 1,45% | 626.056,00 |
| 12.09.2025 | 92,60 | 93,24 | 90,74 | 91,07 | -1,91% | 483.520,00 |
| 11.09.2025 | 91,50 | 93,15 | 91,50 | 92,84 | 1,46% | 630.917,00 |
| 10.09.2025 | 90,60 | 92,53 | 89,70 | 91,50 | 0,63% | 686.521,00 |
| 09.09.2025 | 92,89 | 93,05 | 89,93 | 90,93 | -1,86% | 551.921,00 |
| 08.09.2025 | 93,08 | 93,24 | 91,66 | 92,65 | -1,07% | 645.094,00 |
| 05.09.2025 | 90,78 | 94,07 | 90,54 | 93,65 | 3,42% | 1.196.683,00 |
| 04.09.2025 | 88,53 | 90,61 | 87,15 | 90,55 | 2,11% | 1.061.810,00 |
| 03.09.2025 | 90,98 | 91,63 | 88,48 | 88,68 | -1,97% | 1.920.613,00 |
| 02.09.2025 | 90,64 | 91,86 | 85,31 | 90,46 | 2,74% | 3.076.359,00 |
| 29.08.2025 | 90,28 | 91,05 | 86,71 | 88,05 | -2,01% | 1.770.273,00 |
| 28.08.2025 | 92,85 | 93,04 | 88,67 | 89,86 | -3,76% | 1.713.678,00 |
| 27.08.2025 | 89,31 | 93,50 | 89,31 | 93,37 | 6,31% | 2.032.604,00 |
| 26.08.2025 | 84,99 | 88,02 | 84,63 | 87,83 | 3,12% | 1.342.074,00 |
| 25.08.2025 | 87,06 | 87,06 | 84,55 | 85,17 | -2,47% | 625.235,00 |
| 22.08.2025 | 83,82 | 88,07 | 81,94 | 87,33 | 6,01% | 998.170,00 |
| 21.08.2025 | 79,36 | 82,38 | 79,36 | 82,38 | 2,71% | 801.891,00 |
| 20.08.2025 | 80,96 | 80,96 | 79,49 | 80,21 | -1,28% | 707.019,00 |
| 19.08.2025 | 84,06 | 85,50 | 80,70 | 81,25 | -3,19% | 871.557,00 |
| 18.08.2025 | 82,24 | 84,29 | 81,56 | 83,93 | 2,38% | 889.518,00 |
| 15.08.2025 | 82,95 | 83,23 | 81,22 | 81,98 | -0,99% | 482.499,00 |
| 14.08.2025 | 81,50 | 83,17 | 80,76 | 82,80 | -0,58% | 600.747,00 |
| 13.08.2025 | 80,18 | 83,91 | 80,18 | 83,28 | 4,52% | 777.512,00 |
| 12.08.2025 | 77,00 | 80,04 | 76,59 | 79,68 | 4,39% | 625.575,00 |
| 11.08.2025 | 75,05 | 77,00 | 75,00 | 76,33 | 2,72% | 804.598,00 |
| 08.08.2025 | 74,93 | 75,50 | 73,63 | 74,31 | -1,25% | 524.847,00 |
| 07.08.2025 | 75,97 | 75,98 | 74,96 | 75,25 | 0,16% | 563.715,00 |
| 06.08.2025 | 75,78 | 76,81 | 74,73 | 75,13 | -1,12% | 691.510,00 |
| 05.08.2025 | 76,62 | 77,05 | 75,18 | 75,98 | 0,22% | 753.826,00 |
| 04.08.2025 | 76,24 | 76,76 | 74,89 | 75,81 | 0,68% | 880.896,00 |
| 01.08.2025 | 77,74 | 77,91 | 74,42 | 75,30 | -4,80% | 1.093.540,00 |
| 31.07.2025 | 78,89 | 79,95 | 78,09 | 79,10 | 0,32% | 1.389.782,00 |
| 30.07.2025 | 82,17 | 82,51 | 78,04 | 78,85 | -3,10% | 1.351.038,00 |
| 29.07.2025 | 84,18 | 84,69 | 81,00 | 81,37 | -3,00% | 1.059.364,00 |
| 28.07.2025 | 84,92 | 85,32 | 81,84 | 83,89 | -1,03% | 652.366,00 |
| 25.07.2025 | 84,54 | 85,30 | 83,00 | 84,76 | 1,00% | 488.061,00 |
| 24.07.2025 | 85,65 | 86,47 | 83,87 | 83,92 | -3,26% | 584.743,00 |
| 23.07.2025 | 87,02 | 88,51 | 85,89 | 86,75 | 0,39% | 871.122,00 |
| 22.07.2025 | 83,63 | 87,64 | 82,83 | 86,41 | 4,89% | 931.474,00 |
| 21.07.2025 | 82,43 | 83,34 | 81,86 | 82,38 | 0,68% | 540.277,00 |
| 18.07.2025 | 81,63 | 82,00 | 80,14 | 81,82 | 1,11% | 705.765,00 |
| 17.07.2025 | 79,36 | 81,04 | 78,38 | 80,92 | 3,07% | 693.120,00 |
| 16.07.2025 | 79,44 | 79,81 | 77,12 | 78,51 | -0,52% | 808.344,00 |
| 15.07.2025 | 81,05 | 81,72 | 78,92 | 78,92 | -2,63% | 1.003.551,00 |
| 14.07.2025 | 79,60 | 81,05 | 78,74 | 81,05 | 1,86% | 908.542,00 |
| 11.07.2025 | 79,87 | 80,99 | 78,51 | 79,57 | -1,44% | 1.185.217,00 |
| 10.07.2025 | 80,51 | 82,14 | 80,04 | 80,73 | 0,24% | 1.033.568,00 |
| 09.07.2025 | 80,96 | 82,47 | 80,48 | 80,54 | 0,74% | 1.722.674,00 |
| 08.07.2025 | 82,06 | 82,30 | 79,06 | 79,95 | -2,13% | 1.512.997,00 |
| 07.07.2025 | 83,00 | 83,29 | 80,54 | 81,69 | -2,82% | 881.120,00 |
| 03.07.2025 | 83,66 | 84,87 | 83,36 | 84,06 | 0,12% | 511.839,00 |
| 02.07.2025 | 84,23 | 84,72 | 82,34 | 83,96 | 0,05% | 901.894,00 |
| 01.07.2025 | 79,00 | 84,80 | 79,00 | 83,92 | 5,49% | 1.373.920,00 |
| 30.06.2025 | 82,99 | 82,99 | 79,18 | 79,55 | -3,41% | 1.175.560,00 |
| 27.06.2025 | 82,27 | 83,14 | 81,44 | 82,36 | 0,68% | 1.351.756,00 |
| 26.06.2025 | 80,01 | 82,30 | 79,52 | 81,80 | 2,79% | 1.002.248,00 |
| 25.06.2025 | 79,20 | 80,28 | 78,57 | 79,58 | 1,32% | 1.050.048,00 |
| 24.06.2025 | 80,25 | 80,50 | 78,25 | 78,54 | -1,53% | 1.262.968,00 |
| 23.06.2025 | 80,75 | 80,75 | 77,84 | 79,76 | -2,30% | 1.102.609,00 |
| 20.06.2025 | 82,14 | 82,29 | 80,27 | 81,64 | 0,26% | 1.517.576,00 |
| 18.06.2025 | 80,48 | 82,10 | 80,38 | 81,43 | 1,18% | 978.900,00 |
| 17.06.2025 | 81,96 | 82,05 | 80,22 | 80,48 | -2,73% | 1.090.212,00 |
| 16.06.2025 | 79,00 | 82,81 | 77,81 | 82,74 | 8,17% | 1.263.661,00 |
| 13.06.2025 | 78,04 | 78,79 | 75,88 | 76,49 | -3,19% | 720.099,00 |
| 12.06.2025 | 78,57 | 79,59 | 78,23 | 79,01 | -0,23% | 565.125,00 |
| 11.06.2025 | 80,81 | 81,52 | 79,10 | 79,19 | -0,94% | 984.797,00 |
| 10.06.2025 | 80,05 | 81,29 | 78,98 | 79,94 | 0,29% | 1.058.191,00 |