105,400€
1,15%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 105,90 | 107,90 | 104,45 | 107,90 | 3,55% | 154,00 |
| 15.10.2026 | 101,05 | 104,20 | 101,05 | 104,20 | 7,73% | 31,00 |
| 14.10.2026 | 96,66 | 97,73 | 95,42 | 96,72 | 0,14% | - |
| 13.10.2026 | 95,15 | 97,00 | 94,80 | 96,58 | 1,68% | - |
| 12.10.2026 | 94,20 | 96,11 | 93,64 | 94,98 | 1,26% | - |
| 09.10.2026 | 94,40 | 95,52 | 93,34 | 93,80 | 1,78% | - |
| 08.10.2026 | 91,42 | 92,16 | 91,42 | 92,16 | -0,84% | 77,00 |
| 07.10.2026 | 92,94 | 92,94 | 92,94 | 92,94 | 2,79% | 19,00 |
| 06.10.2026 | 90,42 | 90,42 | 90,42 | 90,42 | 0,00% | 66,00 |
| 05.10.2026 | 90,16 | 92,41 | 89,57 | 90,42 | -1,27% | - |
| 02.10.2026 | 92,50 | 93,62 | 91,58 | 91,58 | 1,22% | 83,00 |
| 01.10.2026 | 90,70 | 90,70 | 87,72 | 90,48 | -2,18% | 250,00 |
| 30.09.2026 | 92,50 | 92,50 | 92,50 | 92,50 | 0,58% | 25,00 |
| 29.09.2026 | 90,78 | 92,13 | 90,78 | 91,97 | 0,87% | - |
| 28.09.2026 | 89,82 | 91,18 | 89,06 | 91,18 | 3,66% | 63,00 |
| 25.09.2026 | 87,94 | 87,96 | 87,94 | 87,96 | -2,48% | 34,00 |
| 24.09.2026 | 88,24 | 90,20 | 88,24 | 90,20 | 0,85% | 85,00 |
| 23.09.2026 | 89,44 | 89,44 | 89,44 | 89,44 | 0,22% | 20,00 |
| 22.09.2026 | 88,96 | 89,24 | 88,96 | 89,24 | 3,77% | 24,00 |
| 21.09.2026 | 89,02 | 89,42 | 86,00 | 86,00 | -2,74% | 589,00 |
| 18.09.2026 | 88,06 | 88,96 | 88,06 | 88,42 | -1,07% | 328,00 |
| 17.09.2026 | 90,84 | 91,30 | 89,38 | 89,38 | -0,60% | 668,00 |
| 16.09.2026 | 90,16 | 90,16 | 89,92 | 89,92 | 4,09% | 126,00 |
| 15.09.2026 | 87,09 | 88,25 | 85,67 | 86,39 | -1,37% | - |
| 14.09.2026 | 86,63 | 87,76 | 84,43 | 87,59 | 2,61% | - |
| 11.09.2026 | 85,36 | 85,36 | 85,36 | 85,36 | 3,52% | 63,00 |
| 10.09.2026 | 87,86 | 87,86 | 82,46 | 82,46 | 3,07% | 39,00 |
| 09.09.2026 | 72,58 | 80,00 | 72,58 | 80,00 | 15,39% | 50,00 |
| 08.09.2026 | 72,79 | 73,15 | 68,95 | 69,33 | -4,92% | - |
| 07.09.2026 | 73,14 | 73,18 | 72,82 | 72,92 | 0,03% | - |
| 04.09.2026 | 70,57 | 73,70 | 70,40 | 72,90 | 2,62% | - |
| 03.09.2026 | 70,59 | 71,70 | 70,09 | 71,04 | -1,03% | - |
| 02.09.2026 | 70,16 | 71,78 | 69,96 | 71,78 | 2,81% | - |
| 01.09.2026 | 70,98 | 71,01 | 69,46 | 69,82 | -1,84% | - |
| 31.08.2026 | 71,17 | 71,75 | 70,12 | 71,13 | -0,45% | - |
| 28.08.2026 | 70,29 | 72,66 | 70,05 | 71,45 | -1,12% | - |
| 27.08.2026 | 72,26 | 72,26 | 72,26 | 72,26 | 0,28% | 1,00 |
| 26.08.2026 | 72,51 | 73,86 | 71,84 | 72,06 | 0,28% | - |
| 25.08.2026 | 71,63 | 72,65 | 69,61 | 71,86 | 0,24% | - |
| 24.08.2026 | 69,64 | 72,09 | 69,57 | 71,69 | 2,27% | - |
| 21.08.2026 | 69,32 | 70,15 | 69,20 | 70,10 | 2,16% | - |
| 20.08.2026 | 68,62 | 68,62 | 68,62 | 68,62 | -6,23% | 71,00 |
| 19.08.2026 | 73,18 | 73,18 | 73,18 | 73,18 | -0,57% | 121,00 |
| 18.08.2026 | 74,26 | 74,94 | 73,60 | 73,60 | -0,69% | - |
| 17.08.2026 | 78,16 | 78,60 | 74,06 | 74,11 | -7,66% | - |
| 14.08.2026 | 80,26 | 80,26 | 80,26 | 80,26 | -0,17% | 12,00 |
| 13.08.2026 | 80,34 | 81,28 | 79,80 | 80,40 | -0,41% | - |
| 12.08.2026 | 82,08 | 82,30 | 78,57 | 80,73 | -1,60% | - |
| 11.08.2026 | 81,84 | 83,36 | 81,13 | 82,04 | 0,06% | - |
| 10.08.2026 | 83,89 | 83,91 | 81,70 | 81,99 | -0,87% | - |
| 07.08.2026 | 81,34 | 82,92 | 79,36 | 82,71 | -0,08% | - |
| 06.08.2026 | 82,78 | 82,78 | 82,78 | 82,78 | -2,54% | 15,00 |
| 05.08.2026 | 84,94 | 84,94 | 84,94 | 84,94 | 2,61% | 71,00 |
| 04.08.2026 | 82,78 | 82,78 | 82,78 | 82,78 | 0,38% | 20,00 |
| 03.08.2026 | 80,99 | 83,73 | 80,90 | 82,47 | 2,41% | - |
| 31.07.2026 | 83,80 | 84,03 | 80,21 | 80,53 | -2,52% | - |
| 30.07.2026 | 86,38 | 86,70 | 82,56 | 82,61 | -5,52% | - |
| 29.07.2026 | 85,92 | 87,76 | 84,63 | 87,44 | 2,64% | - |
| 28.07.2026 | 84,23 | 87,54 | 84,21 | 85,19 | 1,32% | - |
| 27.07.2026 | 84,08 | 84,08 | 84,08 | 84,08 | 4,84% | 2,00 |
| 24.07.2026 | 78,50 | 80,49 | 77,70 | 80,20 | 1,06% | - |
| 23.07.2026 | 79,50 | 79,50 | 78,60 | 79,36 | -0,04% | 352,00 |
| 22.07.2026 | 79,08 | 80,65 | 78,78 | 79,39 | 0,10% | - |
| 21.07.2026 | 79,51 | 80,59 | 78,43 | 79,31 | -2,81% | - |
| 20.07.2026 | 81,60 | 81,60 | 81,60 | 81,60 | 5,97% | 1,00 |
| 17.07.2026 | 77,92 | 77,92 | 77,00 | 77,00 | -1,89% | 128,00 |
| 16.07.2026 | 75,93 | 79,01 | 75,77 | 78,48 | 2,29% | - |
| 15.07.2026 | 74,67 | 77,55 | 74,09 | 76,72 | 3,23% | - |
| 14.07.2026 | 74,19 | 74,66 | 72,79 | 74,32 | 0,76% | - |
| 13.07.2026 | 73,66 | 75,16 | 73,22 | 73,76 | -0,78% | - |
| 10.07.2026 | 73,01 | 74,41 | 72,97 | 74,34 | 2,37% | - |
| 09.07.2026 | 71,47 | 72,90 | 70,84 | 72,62 | 0,22% | - |
| 08.07.2026 | 72,46 | 72,46 | 72,46 | 72,46 | 0,08% | 1,00 |
| 07.07.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 1,26% | 23,00 |
| 06.07.2026 | 73,64 | 73,84 | 71,17 | 71,50 | -2,76% | - |
| 03.07.2026 | 73,62 | 73,66 | 73,30 | 73,53 | 0,59% | - |
| 02.07.2026 | 74,34 | 74,44 | 71,00 | 73,10 | -3,43% | - |
| 01.07.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -0,34% | 2,00 |
| 30.06.2026 | 75,96 | 75,96 | 75,96 | 75,96 | 0,77% | 22,00 |
| 29.06.2026 | 75,38 | 75,38 | 75,38 | 75,38 | 0,99% | 1,00 |
| 26.06.2026 | 74,64 | 74,64 | 74,64 | 74,64 | 1,03% | 5,00 |
| 25.06.2026 | 74,83 | 76,52 | 73,08 | 73,88 | -0,38% | - |
| 24.06.2026 | 74,16 | 74,16 | 74,16 | 74,16 | -1,07% | 30,00 |
| 23.06.2026 | 74,96 | 74,96 | 74,96 | 74,96 | -1,60% | 52,00 |
| 22.06.2026 | 76,88 | 78,73 | 76,18 | 76,18 | -0,72% | - |
| 19.06.2026 | 76,97 | 77,05 | 76,70 | 76,73 | -0,25% | - |
| 18.06.2026 | 75,42 | 78,95 | 75,36 | 76,92 | 1,99% | - |
| 17.06.2026 | 75,42 | 75,42 | 75,42 | 75,42 | -1,62% | 3,00 |
| 16.06.2026 | 76,61 | 79,22 | 76,43 | 76,66 | -2,86% | - |
| 15.06.2026 | 78,96 | 78,96 | 78,92 | 78,92 | -0,42% | 200,00 |
| 12.06.2026 | 79,40 | 80,66 | 78,43 | 79,25 | 0,09% | - |
| 11.06.2026 | 79,18 | 79,18 | 79,18 | 79,18 | 6,40% | 30,00 |
| 10.06.2026 | 75,04 | 76,21 | 74,20 | 74,42 | 1,11% | - |
| 09.06.2026 | 73,60 | 73,60 | 73,60 | 73,60 | 1,41% | 107,00 |
| 08.06.2026 | 72,58 | 72,58 | 72,58 | 72,58 | 1,84% | 166,00 |
| 05.06.2026 | 74,71 | 75,03 | 71,21 | 71,27 | -3,85% | - |
| 04.06.2026 | 73,53 | 75,14 | 73,24 | 74,12 | 0,75% | - |
| 03.06.2026 | 75,69 | 75,86 | 71,86 | 73,57 | 1,98% | - |
| 02.06.2026 | 72,76 | 72,76 | 72,14 | 72,14 | -2,33% | 11,00 |
| 01.06.2026 | 75,38 | 75,38 | 73,86 | 73,86 | -1,32% | 150,00 |