118,490$
0,28%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 118,56 | 122,64 | 117,13 | 118,49 | 0,28% | 1.092.235,00 |
| 15.10.2026 | 109,18 | 120,00 | 108,97 | 118,16 | 9,45% | 1.749.642,00 |
| 14.10.2026 | 108,07 | 109,06 | 106,15 | 107,96 | -0,18% | 691.977,00 |
| 13.10.2026 | 107,04 | 108,67 | 106,35 | 108,16 | 2,04% | 750.986,00 |
| 12.10.2026 | 105,66 | 107,37 | 104,75 | 106,00 | 0,74% | 647.400,00 |
| 09.10.2026 | 105,70 | 107,08 | 104,54 | 105,22 | -0,63% | 589.065,00 |
| 08.10.2026 | 103,36 | 106,98 | 102,75 | 105,89 | 2,43% | 626.727,00 |
| 07.10.2026 | 101,57 | 104,30 | 100,97 | 103,38 | 1,25% | 600.925,00 |
| 06.10.2026 | 101,25 | 103,55 | 101,25 | 102,10 | 1,20% | 515.118,00 |
| 05.10.2026 | 101,45 | 103,73 | 100,26 | 100,89 | 0,31% | 875.863,00 |
| 02.10.2026 | 105,68 | 106,62 | 100,43 | 100,58 | -3,52% | 891.731,00 |
| 01.10.2026 | 100,59 | 105,61 | 100,17 | 104,25 | 1,88% | 1.083.335,00 |
| 30.09.2026 | 104,57 | 105,94 | 101,56 | 102,33 | -1,91% | 939.118,00 |
| 29.09.2026 | 104,04 | 104,53 | 102,96 | 104,32 | 0,99% | 571.074,00 |
| 28.09.2026 | 102,29 | 104,00 | 101,53 | 103,30 | 1,02% | 591.087,00 |
| 25.09.2026 | 101,61 | 103,35 | 100,39 | 102,26 | 1,75% | 604.653,00 |
| 24.09.2026 | 100,49 | 103,24 | 99,68 | 100,50 | 0,38% | 570.798,00 |
| 23.09.2026 | 99,98 | 102,44 | 98,94 | 100,12 | -0,30% | 938.482,00 |
| 22.09.2026 | 100,39 | 103,10 | 99,76 | 100,42 | 1,81% | 801.725,00 |
| 21.09.2026 | 101,30 | 101,42 | 97,86 | 98,63 | -1,74% | 948.200,00 |
| 18.09.2026 | 100,95 | 101,53 | 98,88 | 100,38 | -1,05% | 1.785.689,00 |
| 17.09.2026 | 104,75 | 104,75 | 100,67 | 101,45 | -1,45% | 832.073,00 |
| 16.09.2026 | 101,86 | 104,75 | 99,80 | 102,94 | 3,07% | 1.126.784,00 |
| 15.09.2026 | 100,74 | 101,88 | 98,75 | 99,87 | -0,87% | 1.019.341,00 |
| 14.09.2026 | 97,69 | 101,36 | 97,35 | 100,75 | 0,49% | 1.352.135,00 |
| 11.09.2026 | 97,72 | 100,41 | 97,15 | 100,26 | 2,61% | 1.005.500,00 |
| 10.09.2026 | 103,49 | 103,49 | 95,33 | 97,71 | -4,65% | 1.822.636,00 |
| 09.09.2026 | 95,07 | 103,00 | 94,33 | 102,48 | 23,96% | 4.468.976,00 |
| 08.09.2026 | 84,86 | 84,86 | 80,00 | 82,67 | -3,08% | 1.678.275,00 |
| 04.09.2026 | 81,56 | 85,78 | 81,44 | 85,30 | 4,00% | 806.026,00 |
| 03.09.2026 | 82,96 | 83,37 | 81,39 | 82,02 | 0,35% | 906.495,00 |
| 02.09.2026 | 81,64 | 83,29 | 80,93 | 81,73 | 0,58% | 693.832,00 |
| 01.09.2026 | 80,88 | 82,22 | 80,50 | 81,26 | -1,24% | 649.735,00 |
| 31.08.2026 | 81,76 | 83,31 | 81,41 | 82,28 | -0,51% | 578.816,00 |
| 28.08.2026 | 82,05 | 84,21 | 81,71 | 82,70 | 1,05% | 650.978,00 |
| 27.08.2026 | 82,69 | 83,32 | 81,12 | 81,84 | -2,29% | 589.337,00 |
| 26.08.2026 | 85,17 | 86,08 | 83,57 | 83,76 | -0,99% | 499.831,00 |
| 25.08.2026 | 83,90 | 84,84 | 81,06 | 84,60 | 1,38% | 737.949,00 |
| 24.08.2026 | 82,02 | 84,10 | 81,85 | 83,45 | 2,56% | 735.514,00 |
| 21.08.2026 | 81,86 | 82,17 | 80,76 | 81,37 | 0,43% | 638.123,00 |
| 20.08.2026 | 82,87 | 84,83 | 79,01 | 81,02 | -4,95% | 977.083,00 |
| 19.08.2026 | 85,50 | 88,30 | 85,00 | 85,24 | 0,57% | 812.763,00 |
| 18.08.2026 | 86,71 | 87,14 | 84,65 | 84,76 | -1,57% | 504.522,00 |
| 17.08.2026 | 89,27 | 90,08 | 85,58 | 86,11 | -4,92% | 550.527,00 |
| 14.08.2026 | 92,23 | 92,23 | 89,78 | 90,57 | -2,15% | 463.708,00 |
| 13.08.2026 | 93,00 | 93,87 | 92,01 | 92,56 | 0,03% | 478.239,00 |
| 12.08.2026 | 93,97 | 93,97 | 90,73 | 92,53 | -2,31% | 553.971,00 |
| 11.08.2026 | 94,42 | 96,33 | 93,60 | 94,72 | 0,25% | 476.325,00 |
| 10.08.2026 | 95,43 | 96,77 | 93,96 | 94,48 | -2,51% | 563.524,00 |
| 07.08.2026 | 94,11 | 97,42 | 91,60 | 96,91 | 3,23% | 465.405,00 |
| 06.08.2026 | 96,18 | 96,82 | 93,80 | 93,88 | -2,79% | 489.901,00 |
| 05.08.2026 | 98,50 | 98,90 | 96,18 | 96,57 | -0,76% | 402.832,00 |
| 04.08.2026 | 94,22 | 97,41 | 93,90 | 97,31 | 2,47% | 523.300,00 |
| 03.08.2026 | 94,98 | 96,51 | 93,29 | 94,96 | 2,22% | 707.804,00 |
| 31.07.2026 | 95,70 | 96,97 | 92,46 | 92,90 | -3,11% | 825.685,00 |
| 30.07.2026 | 98,64 | 99,12 | 95,04 | 95,88 | -3,01% | 725.875,00 |
| 29.07.2026 | 97,80 | 100,41 | 96,39 | 98,86 | 0,84% | 758.788,00 |
| 28.07.2026 | 97,32 | 99,78 | 96,54 | 98,04 | 2,40% | 1.016.595,00 |
| 27.07.2026 | 92,99 | 97,07 | 92,99 | 95,74 | 4,87% | 974.862,00 |
| 24.07.2026 | 89,42 | 91,61 | 88,25 | 91,29 | 1,81% | 627.267,00 |
| 23.07.2026 | 90,68 | 90,75 | 88,58 | 89,67 | -1,05% | 898.946,00 |
| 22.07.2026 | 89,27 | 92,00 | 89,27 | 90,62 | 0,39% | 549.038,00 |
| 21.07.2026 | 91,39 | 92,01 | 89,41 | 90,27 | -0,19% | 601.793,00 |
| 20.07.2026 | 93,02 | 93,11 | 90,08 | 90,44 | -1,32% | 648.656,00 |
| 17.07.2026 | 89,31 | 92,72 | 89,00 | 91,65 | 1,56% | 789.697,00 |
| 16.07.2026 | 87,75 | 90,66 | 87,10 | 90,24 | 3,69% | 933.590,00 |
| 15.07.2026 | 85,92 | 88,84 | 85,45 | 87,03 | 2,03% | 669.222,00 |
| 14.07.2026 | 85,11 | 85,80 | 83,36 | 85,30 | 0,83% | 408.907,00 |
| 13.07.2026 | 85,01 | 85,88 | 83,31 | 84,60 | 0,33% | 593.966,00 |
| 10.07.2026 | 84,17 | 84,97 | 83,29 | 84,32 | 0,95% | 439.034,00 |
| 09.07.2026 | 81,42 | 83,80 | 81,10 | 83,53 | 2,54% | 517.643,00 |
| 08.07.2026 | 82,13 | 83,39 | 80,24 | 81,46 | -2,40% | 650.060,00 |
| 07.07.2026 | 83,03 | 84,97 | 82,06 | 83,46 | 1,95% | 776.376,00 |
| 06.07.2026 | 83,23 | 83,92 | 81,38 | 81,86 | -2,69% | 542.129,00 |
| 02.07.2026 | 84,62 | 85,02 | 81,06 | 84,12 | -0,64% | 1.024.302,00 |
| 01.07.2026 | 84,99 | 86,78 | 83,79 | 84,66 | -1,79% | 1.131.724,00 |
| 30.06.2026 | 87,01 | 87,52 | 83,59 | 86,20 | -0,78% | 788.225,00 |
| 29.06.2026 | 85,95 | 88,01 | 84,59 | 86,88 | -0,75% | 912.266,00 |
| 26.06.2026 | 82,73 | 88,05 | 82,49 | 87,54 | 4,68% | 2.022.370,00 |
| 25.06.2026 | 85,54 | 87,33 | 83,09 | 83,63 | -1,72% | 775.686,00 |
| 24.06.2026 | 85,18 | 86,01 | 83,54 | 85,09 | 0,20% | 790.257,00 |
| 23.06.2026 | 85,25 | 86,39 | 84,01 | 84,92 | -2,09% | 1.050.740,00 |
| 22.06.2026 | 88,31 | 90,07 | 86,59 | 86,73 | -1,70% | 873.376,00 |
| 18.06.2026 | 87,76 | 90,64 | 87,65 | 88,23 | 2,02% | 1.392.372,00 |
| 17.06.2026 | 90,03 | 92,00 | 86,45 | 86,48 | -1,76% | 860.859,00 |
| 16.06.2026 | 89,66 | 91,84 | 87,65 | 88,03 | -0,78% | 935.934,00 |
| 15.06.2026 | 92,14 | 92,98 | 88,25 | 88,72 | -1,70% | 971.387,00 |
| 12.06.2026 | 93,07 | 93,99 | 89,95 | 90,25 | -1,63% | 731.011,00 |
| 11.06.2026 | 86,03 | 92,49 | 85,98 | 91,75 | 6,79% | 1.028.793,00 |
| 10.06.2026 | 86,45 | 88,21 | 85,40 | 85,92 | -0,96% | 556.021,00 |
| 09.06.2026 | 87,20 | 90,50 | 84,23 | 86,75 | 2,59% | 1.185.606,00 |
| 08.06.2026 | 83,65 | 85,53 | 83,24 | 84,56 | 1,52% | 698.342,00 |
| 05.06.2026 | 85,48 | 86,85 | 81,88 | 83,29 | -4,05% | 783.443,00 |
| 04.06.2026 | 87,15 | 87,33 | 85,00 | 86,81 | 1,71% | 861.276,00 |
| 03.06.2026 | 87,74 | 88,06 | 83,09 | 85,35 | -3,01% | 1.645.710,00 |
| 02.06.2026 | 89,80 | 89,80 | 82,01 | 88,00 | 3,75% | 2.072.503,00 |
| 01.06.2026 | 85,31 | 87,14 | 83,28 | 84,82 | -2,94% | 1.612.758,00 |
| 29.05.2026 | 86,35 | 88,10 | 85,39 | 87,39 | 0,46% | 926.648,00 |
| 28.05.2026 | 82,83 | 88,12 | 82,22 | 86,99 | 4,61% | 922.155,00 |
| 27.05.2026 | 85,57 | 86,85 | 83,09 | 83,16 | -1,06% | 830.924,00 |