77,520€
-0,21%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 78,76 | 79,04 | 76,70 | 77,68 | -1,71% | - |
| 08.09.2025 | 79,92 | 80,28 | 77,99 | 79,03 | -1,05% | 41,00 |
| 05.09.2025 | 77,65 | 80,11 | 76,81 | 79,87 | 3,30% | - |
| 04.09.2025 | 77,32 | 77,32 | 77,32 | 77,32 | 1,55% | 8,00 |
| 03.09.2025 | 77,42 | 78,55 | 75,91 | 76,14 | -5,25% | - |
| 02.09.2025 | 80,36 | 80,36 | 80,36 | 80,36 | 4,28% | 8,00 |
| 01.09.2025 | 77,22 | 77,22 | 76,54 | 77,06 | 1,00% | 75,00 |
| 29.08.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -4,51% | 16,00 |
| 28.08.2025 | 80,74 | 80,74 | 79,90 | 79,90 | -0,44% | 120,00 |
| 27.08.2025 | 75,61 | 80,34 | 75,61 | 80,25 | 7,37% | - |
| 26.08.2025 | 74,74 | 74,74 | 74,74 | 74,74 | 1,83% | 4,00 |
| 25.08.2025 | 71,96 | 73,40 | 71,96 | 73,40 | -1,54% | 588,00 |
| 22.08.2025 | 71,11 | 75,06 | 70,89 | 74,55 | 5,27% | - |
| 21.08.2025 | 68,84 | 70,93 | 68,47 | 70,82 | 2,94% | - |
| 20.08.2025 | 69,66 | 69,78 | 68,18 | 68,80 | -5,44% | - |
| 19.08.2025 | 72,76 | 72,76 | 72,76 | 72,76 | 1,13% | 11,00 |
| 18.08.2025 | 70,10 | 72,22 | 69,86 | 71,95 | 1,34% | - |
| 15.08.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,75% | 74,00 |
| 14.08.2025 | 69,78 | 69,78 | 69,78 | 69,78 | -2,09% | 1,00 |
| 13.08.2025 | 68,17 | 71,71 | 68,11 | 71,27 | 4,46% | - |
| 12.08.2025 | 65,75 | 68,46 | 65,68 | 68,23 | 3,69% | - |
| 11.08.2025 | 63,77 | 66,31 | 63,75 | 65,80 | 3,28% | - |
| 08.08.2025 | 64,65 | 64,87 | 63,24 | 63,71 | -1,36% | - |
| 07.08.2025 | 64,38 | 65,38 | 64,34 | 64,59 | 0,28% | - |
| 06.08.2025 | 65,88 | 65,98 | 64,13 | 64,41 | -2,08% | - |
| 05.08.2025 | 65,78 | 65,78 | 65,78 | 65,78 | 1,11% | 1,00 |
| 04.08.2025 | 65,06 | 65,06 | 65,06 | 65,06 | -5,76% | 1,00 |
| 01.08.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 0,91% | 2,00 |
| 31.07.2025 | 68,86 | 68,86 | 68,42 | 68,42 | -2,54% | 37,00 |
| 30.07.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,10% | 60,00 |
| 29.07.2025 | 72,58 | 73,04 | 70,17 | 70,27 | -4,08% | - |
| 28.07.2025 | 73,26 | 73,26 | 73,26 | 73,26 | 1,86% | 34,00 |
| 25.07.2025 | 71,30 | 72,32 | 71,07 | 71,92 | 0,77% | - |
| 24.07.2025 | 73,46 | 73,68 | 71,26 | 71,37 | -2,98% | - |
| 23.07.2025 | 73,56 | 73,56 | 73,56 | 73,56 | 0,14% | 68,00 |
| 22.07.2025 | 71,28 | 73,46 | 71,28 | 73,46 | 4,04% | 17,00 |
| 21.07.2025 | 70,42 | 71,23 | 70,24 | 70,61 | 2,48% | - |
| 18.07.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -1,28% | 41,00 |
| 17.07.2025 | 67,54 | 69,85 | 67,54 | 69,79 | 3,41% | - |
| 16.07.2025 | 67,79 | 69,15 | 65,93 | 67,49 | -0,90% | - |
| 15.07.2025 | 69,42 | 69,83 | 68,10 | 68,10 | -0,53% | - |
| 14.07.2025 | 68,46 | 68,46 | 68,46 | 68,46 | 1,09% | 3,00 |
| 11.07.2025 | 67,72 | 67,72 | 67,72 | 67,72 | -1,95% | 5,00 |
| 10.07.2025 | 68,49 | 70,22 | 68,37 | 69,07 | 0,48% | - |
| 09.07.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,88% | 1,00 |
| 08.07.2025 | 69,56 | 70,17 | 67,46 | 68,14 | -2,14% | - |
| 07.07.2025 | 71,23 | 71,76 | 68,92 | 69,63 | -1,90% | - |
| 04.07.2025 | 71,20 | 71,22 | 70,90 | 70,98 | -0,59% | - |
| 03.07.2025 | 71,00 | 71,40 | 71,00 | 71,40 | 0,45% | 200,00 |
| 02.07.2025 | 71,30 | 71,63 | 70,10 | 71,08 | 6,15% | - |
| 01.07.2025 | 67,78 | 67,78 | 66,96 | 66,96 | -0,86% | 9,00 |
| 30.06.2025 | 70,70 | 70,72 | 67,30 | 67,54 | -2,62% | - |
| 27.06.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -0,91% | 45,00 |
| 26.06.2025 | 68,21 | 70,29 | 67,95 | 70,00 | 2,46% | - |
| 25.06.2025 | 67,69 | 68,84 | 67,60 | 68,32 | 0,87% | - |
| 24.06.2025 | 69,19 | 69,56 | 67,39 | 67,73 | -4,52% | - |
| 23.06.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 0,03% | 3,00 |
| 20.06.2025 | 70,49 | 71,68 | 69,65 | 70,92 | 1,00% | - |
| 19.06.2025 | 70,87 | 70,91 | 70,22 | 70,22 | -0,93% | - |
| 18.06.2025 | 70,00 | 70,88 | 70,00 | 70,88 | 0,25% | 94,00 |
| 17.06.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,42% | 1,00 |
| 16.06.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 7,33% | 10,00 |
| 13.06.2025 | 67,62 | 68,30 | 65,75 | 66,15 | -3,23% | - |
| 12.06.2025 | 68,46 | 68,67 | 67,56 | 68,36 | -2,01% | - |
| 11.06.2025 | 70,14 | 70,14 | 69,76 | 69,76 | -0,29% | 118,00 |
| 10.06.2025 | 69,76 | 71,10 | 69,15 | 69,96 | 0,29% | - |
| 09.06.2025 | 69,76 | 69,76 | 69,76 | 69,76 | 4,81% | 10,00 |
| 06.06.2025 | 66,56 | 66,56 | 66,56 | 66,56 | 2,59% | 16,00 |
| 05.06.2025 | 64,88 | 64,88 | 64,88 | 64,88 | -0,48% | 30,00 |
| 04.06.2025 | 66,10 | 66,46 | 64,10 | 65,19 | -0,47% | - |
| 03.06.2025 | 59,56 | 69,58 | 59,24 | 65,50 | 12,47% | 1.431,00 |
| 02.06.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -1,65% | 2,00 |
| 30.05.2025 | 59,22 | 59,22 | 59,22 | 59,22 | -1,76% | 2,00 |
| 29.05.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 1,93% | 48,00 |
| 28.05.2025 | 58,58 | 59,73 | 58,34 | 59,14 | 4,16% | - |
| 27.05.2025 | 56,78 | 56,78 | 56,78 | 56,78 | 0,82% | 94,00 |
| 26.05.2025 | 55,89 | 56,36 | 55,86 | 56,32 | 1,46% | - |
| 23.05.2025 | 56,68 | 56,82 | 55,14 | 55,51 | -2,58% | - |
| 22.05.2025 | 55,61 | 57,70 | 55,37 | 56,98 | 3,34% | - |
| 21.05.2025 | 56,16 | 56,16 | 55,14 | 55,14 | -3,62% | 22,00 |
| 20.05.2025 | 55,51 | 57,94 | 55,39 | 57,21 | 2,86% | - |
| 19.05.2025 | 58,81 | 58,81 | 55,11 | 55,62 | -6,27% | - |
| 16.05.2025 | 59,75 | 60,25 | 59,25 | 59,34 | -0,97% | - |
| 15.05.2025 | 59,43 | 59,93 | 58,32 | 59,92 | 0,33% | - |
| 14.05.2025 | 60,71 | 60,94 | 59,42 | 59,72 | -1,44% | - |
| 13.05.2025 | 62,71 | 63,10 | 60,22 | 60,59 | 2,07% | - |
| 12.05.2025 | 58,22 | 59,36 | 58,22 | 59,36 | 3,72% | 193,00 |
| 09.05.2025 | 57,66 | 57,76 | 56,21 | 57,23 | -1,33% | - |
| 08.05.2025 | 58,22 | 58,22 | 58,00 | 58,00 | 8,05% | 30,00 |
| 07.05.2025 | 53,68 | 53,68 | 53,68 | 53,68 | 0,36% | 99,00 |
| 06.05.2025 | 53,72 | 54,39 | 52,79 | 53,49 | -0,13% | - |
| 05.05.2025 | 53,56 | 53,56 | 53,56 | 53,56 | 1,48% | 31,00 |
| 02.05.2025 | 53,02 | 53,02 | 52,78 | 52,78 | 4,47% | 205,00 |
| 30.04.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -4,34% | 74,00 |
| 29.04.2025 | 52,03 | 52,94 | 51,21 | 52,81 | 1,79% | - |
| 28.04.2025 | 51,72 | 51,88 | 51,72 | 51,88 | 0,08% | 256,00 |
| 25.04.2025 | 51,84 | 51,84 | 51,84 | 51,84 | 5,28% | 5,00 |
| 24.04.2025 | 49,24 | 49,24 | 49,24 | 49,24 | -2,03% | 1,00 |
| 23.04.2025 | 50,10 | 50,26 | 50,10 | 50,26 | 8,30% | 42,00 |
| 22.04.2025 | 46,41 | 46,41 | 46,41 | 46,41 | -3,71% | 131,00 |