75,010€
-1,30%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 76,07 | 76,21 | 74,54 | 74,75 | -1,64% | - |
| 02.01.2025 | 77,70 | 77,70 | 76,00 | 76,00 | -2,51% | 17,00 |
| 30.12.2024 | 77,96 | 77,96 | 77,96 | 77,96 | -0,31% | 1,00 |
| 27.12.2024 | 79,42 | 79,42 | 78,20 | 78,20 | -0,10% | 136,00 |
| 23.12.2024 | 78,40 | 78,40 | 78,28 | 78,28 | 0,67% | 76,00 |
| 20.12.2024 | 77,76 | 77,76 | 77,76 | 77,76 | 1,75% | 21,00 |
| 19.12.2024 | 76,14 | 76,42 | 76,14 | 76,42 | -1,52% | 47,00 |
| 18.12.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -0,10% | 60,00 |
| 17.12.2024 | 77,68 | 77,68 | 77,68 | 77,68 | -3,72% | 4,00 |
| 16.12.2024 | 80,68 | 80,68 | 80,68 | 80,68 | 1,56% | 10,00 |
| 13.12.2024 | 79,44 | 79,44 | 79,44 | 79,44 | -2,28% | 12,00 |
| 12.12.2024 | 80,70 | 82,79 | 80,54 | 81,29 | 0,46% | - |
| 11.12.2024 | 80,56 | 81,58 | 79,94 | 80,92 | 0,32% | - |
| 10.12.2024 | 81,86 | 82,50 | 80,49 | 80,66 | -2,02% | - |
| 09.12.2024 | 82,32 | 82,32 | 82,32 | 82,32 | -4,10% | 28,00 |
| 06.12.2024 | 85,84 | 85,84 | 85,84 | 85,84 | 8,69% | 194,00 |
| 05.12.2024 | 93,10 | 93,10 | 78,98 | 78,98 | -15,31% | 239,00 |
| 04.12.2024 | 94,50 | 94,50 | 93,26 | 93,26 | 0,28% | 163,00 |
| 03.12.2024 | 94,02 | 94,02 | 93,00 | 93,00 | -1,38% | 127,00 |
| 02.12.2024 | 95,28 | 95,28 | 94,30 | 94,30 | -0,97% | 149,00 |
| 29.11.2024 | 95,38 | 95,38 | 95,22 | 95,22 | 0,25% | 150,00 |
| 28.11.2024 | 94,89 | 95,04 | 94,78 | 94,98 | -2,54% | - |
| 27.11.2024 | 97,54 | 97,54 | 97,46 | 97,46 | 0,19% | 38,00 |
| 26.11.2024 | 99,44 | 99,49 | 96,46 | 97,28 | -2,91% | - |
| 25.11.2024 | 98,10 | 100,60 | 97,00 | 100,20 | 1,19% | 367,00 |
| 22.11.2024 | 98,58 | 99,02 | 98,58 | 99,02 | 4,45% | 174,00 |
| 21.11.2024 | 94,80 | 94,80 | 94,80 | 94,80 | 6,09% | 50,00 |
| 20.11.2024 | 89,40 | 89,40 | 89,36 | 89,36 | 0,97% | 28,00 |
| 19.11.2024 | 89,18 | 90,08 | 87,16 | 88,50 | -3,66% | 269,00 |
| 18.11.2024 | 92,40 | 92,42 | 91,86 | 91,86 | 0,28% | 392,00 |
| 15.11.2024 | 92,42 | 92,42 | 91,60 | 91,60 | -0,52% | 85,00 |
| 14.11.2024 | 92,68 | 93,44 | 91,80 | 92,08 | -0,17% | 275,00 |
| 13.11.2024 | 93,18 | 93,26 | 92,24 | 92,24 | -0,36% | 30,00 |
| 12.11.2024 | 92,13 | 92,77 | 91,17 | 92,57 | 0,47% | - |
| 11.11.2024 | 92,14 | 92,14 | 92,14 | 92,14 | 1,74% | 20,00 |
| 08.11.2024 | 91,44 | 92,24 | 90,56 | 90,56 | -0,40% | 251,00 |
| 07.11.2024 | 90,62 | 91,74 | 90,50 | 90,92 | 2,30% | 219,00 |
| 06.11.2024 | 87,10 | 88,88 | 87,10 | 88,88 | 7,37% | 118,00 |
| 05.11.2024 | 82,78 | 82,78 | 82,78 | 82,78 | -0,93% | 149,00 |
| 04.11.2024 | 84,90 | 84,90 | 83,56 | 83,56 | -2,06% | 21,00 |
| 01.11.2024 | 85,32 | 85,32 | 85,32 | 85,32 | 0,86% | 50,00 |
| 31.10.2024 | 84,94 | 85,66 | 83,82 | 84,59 | -2,05% | - |
| 30.10.2024 | 86,62 | 86,88 | 86,14 | 86,36 | -0,46% | 232,00 |
| 29.10.2024 | 86,48 | 86,76 | 86,48 | 86,76 | 1,37% | 398,00 |
| 28.10.2024 | 85,40 | 86,52 | 85,03 | 85,59 | 0,72% | - |
| 25.10.2024 | 85,48 | 86,34 | 84,88 | 84,98 | -0,97% | - |
| 24.10.2024 | 86,61 | 87,60 | 85,03 | 85,81 | -1,00% | - |
| 23.10.2024 | 88,27 | 89,58 | 86,04 | 86,68 | -2,89% | - |
| 22.10.2024 | 89,26 | 89,26 | 89,26 | 89,26 | -0,27% | 12,00 |
| 21.10.2024 | 92,80 | 93,04 | 89,32 | 89,50 | -3,58% | - |
| 18.10.2024 | 92,94 | 94,19 | 92,58 | 92,82 | -0,51% | - |
| 17.10.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 0,19% | 20,00 |
| 16.10.2024 | 93,12 | 93,12 | 93,12 | 93,12 | 1,22% | 9,00 |
| 15.10.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 2,91% | 12,00 |
| 14.10.2024 | 87,97 | 90,39 | 87,58 | 89,40 | 0,65% | - |
| 11.10.2024 | 88,82 | 88,82 | 88,82 | 88,82 | 0,19% | 20,00 |
| 10.10.2024 | 90,04 | 90,28 | 88,39 | 88,65 | -1,85% | - |
| 09.10.2024 | 90,32 | 90,32 | 90,32 | 90,32 | 1,28% | 67,00 |
| 08.10.2024 | 89,38 | 89,52 | 89,18 | 89,18 | -0,25% | 710,00 |
| 07.10.2024 | 89,40 | 89,40 | 89,40 | 89,40 | 1,48% | 50,00 |
| 04.10.2024 | 86,08 | 88,10 | 86,08 | 88,10 | 1,93% | 175,00 |
| 03.10.2024 | 85,70 | 86,52 | 83,82 | 86,43 | 0,79% | - |
| 02.10.2024 | 85,56 | 85,89 | 83,69 | 85,75 | -6,71% | - |
| 01.10.2024 | 92,42 | 92,42 | 91,92 | 91,92 | -0,91% | 208,00 |
| 30.09.2024 | 90,40 | 92,93 | 90,01 | 92,76 | 2,95% | - |
| 27.09.2024 | 90,10 | 90,10 | 90,10 | 90,10 | 2,22% | 13,00 |
| 26.09.2024 | 88,92 | 88,92 | 88,14 | 88,14 | -2,26% | 165,00 |
| 25.09.2024 | 88,46 | 90,79 | 87,91 | 90,18 | 1,94% | - |
| 24.09.2024 | 88,46 | 88,46 | 88,46 | 88,46 | 0,49% | 10,00 |
| 23.09.2024 | 85,21 | 88,23 | 85,06 | 88,03 | 3,44% | - |
| 20.09.2024 | 86,97 | 87,15 | 84,77 | 85,10 | -1,30% | - |
| 19.09.2024 | 84,72 | 86,22 | 84,72 | 86,22 | 2,75% | 103,00 |
| 18.09.2024 | 84,23 | 84,98 | 82,81 | 83,91 | -0,31% | - |
| 17.09.2024 | 82,53 | 85,66 | 82,53 | 84,17 | 3,17% | - |
| 16.09.2024 | 81,58 | 81,58 | 81,58 | 81,58 | -0,97% | 1,00 |
| 13.09.2024 | 78,44 | 82,82 | 78,35 | 82,38 | -0,44% | - |
| 12.09.2024 | 79,00 | 82,74 | 79,00 | 82,74 | 19,39% | 311,00 |
| 11.09.2024 | 70,40 | 70,40 | 69,30 | 69,30 | 0,73% | 191,00 |
| 10.09.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,20% | 30,00 |
| 09.09.2024 | 69,66 | 71,42 | 67,97 | 68,66 | -1,14% | - |
| 06.09.2024 | 69,78 | 71,38 | 69,24 | 69,45 | -0,44% | - |
| 05.09.2024 | 72,43 | 73,37 | 69,63 | 69,76 | -3,81% | - |
| 04.09.2024 | 72,57 | 73,61 | 72,03 | 72,52 | -0,75% | - |
| 03.09.2024 | 75,96 | 76,05 | 72,81 | 73,07 | -3,84% | - |
| 02.09.2024 | 76,09 | 76,09 | 75,77 | 75,99 | -0,33% | - |
| 30.08.2024 | 76,27 | 76,91 | 75,42 | 76,24 | -0,18% | - |
| 29.08.2024 | 74,44 | 77,05 | 74,40 | 76,38 | 2,59% | - |
| 28.08.2024 | 74,48 | 75,58 | 74,00 | 74,45 | 0,36% | - |
| 27.08.2024 | 73,71 | 74,18 | 71,95 | 74,18 | 2,40% | - |
| 26.08.2024 | 72,22 | 72,44 | 72,22 | 72,44 | 0,84% | 175,00 |
| 23.08.2024 | 70,16 | 72,38 | 70,16 | 71,84 | 1,87% | - |
| 22.08.2024 | 70,52 | 70,52 | 70,52 | 70,52 | 0,73% | 71,00 |
| 21.08.2024 | 69,92 | 71,33 | 69,86 | 70,01 | 0,40% | - |
| 20.08.2024 | 69,56 | 70,47 | 68,78 | 69,73 | -0,13% | - |
| 19.08.2024 | 69,82 | 69,82 | 69,82 | 69,82 | -0,56% | 11,00 |
| 16.08.2024 | 71,31 | 71,61 | 70,17 | 70,21 | -1,39% | - |
| 15.08.2024 | 67,83 | 72,52 | 67,71 | 71,20 | 5,29% | - |
| 14.08.2024 | 68,79 | 69,22 | 67,15 | 67,62 | -1,57% | - |
| 13.08.2024 | 68,88 | 68,88 | 68,70 | 68,70 | 3,48% | 64,00 |
| 12.08.2024 | 67,57 | 68,56 | 66,12 | 66,39 | -1,75% | - |