70,050€
5,59%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 4,01% | 2,00 |
| 20.05.2026 | 63,89 | 66,96 | 62,95 | 66,34 | 3,35% | - |
| 19.05.2026 | 63,38 | 64,77 | 61,69 | 64,19 | 0,93% | - |
| 18.05.2026 | 64,89 | 65,71 | 62,97 | 63,60 | -5,53% | - |
| 15.05.2026 | 67,32 | 67,32 | 67,32 | 67,32 | 0,81% | 157,00 |
| 14.05.2026 | 66,80 | 66,86 | 66,78 | 66,78 | -0,07% | - |
| 13.05.2026 | 68,46 | 68,63 | 65,19 | 66,83 | -3,68% | - |
| 12.05.2026 | 70,62 | 70,80 | 67,06 | 69,38 | -1,59% | - |
| 11.05.2026 | 74,11 | 74,14 | 70,13 | 70,50 | -5,04% | - |
| 08.05.2026 | 75,02 | 75,12 | 73,55 | 74,24 | 0,54% | - |
| 07.05.2026 | 74,62 | 74,74 | 73,00 | 73,84 | 1,10% | - |
| 06.05.2026 | 70,60 | 73,04 | 70,60 | 73,04 | 5,37% | 151,00 |
| 05.05.2026 | 69,32 | 69,32 | 69,32 | 69,32 | -1,03% | 1,00 |
| 04.05.2026 | 74,06 | 74,06 | 70,04 | 70,04 | -7,77% | 186,00 |
| 30.04.2026 | 73,02 | 77,10 | 72,91 | 75,94 | 3,84% | - |
| 29.04.2026 | 74,60 | 74,78 | 73,13 | 73,13 | -1,14% | - |
| 28.04.2026 | 74,99 | 75,70 | 73,19 | 73,97 | -1,87% | - |
| 27.04.2026 | 75,45 | 75,52 | 75,31 | 75,38 | -0,03% | - |
| 24.04.2026 | 76,72 | 76,75 | 73,92 | 75,40 | -2,76% | - |
| 23.04.2026 | 76,80 | 79,40 | 76,54 | 77,54 | -0,70% | - |
| 22.04.2026 | 82,00 | 82,84 | 77,97 | 78,09 | -4,64% | - |
| 21.04.2026 | 81,35 | 83,42 | 81,19 | 81,89 | 0,39% | - |
| 20.04.2026 | 79,91 | 81,93 | 79,50 | 81,57 | 2,27% | - |
| 17.04.2026 | 77,47 | 81,30 | 77,41 | 79,76 | 3,25% | - |
| 16.04.2026 | 78,58 | 78,92 | 76,65 | 77,25 | -1,28% | - |
| 15.04.2026 | 79,21 | 79,63 | 77,89 | 78,25 | -1,71% | - |
| 14.04.2026 | 78,92 | 79,83 | 78,67 | 79,61 | 0,42% | - |
| 13.04.2026 | 79,28 | 79,28 | 79,28 | 79,28 | -0,31% | 70,00 |
| 10.04.2026 | 79,51 | 80,52 | 78,90 | 79,53 | 3,02% | - |
| 09.04.2026 | 77,49 | 77,52 | 77,18 | 77,20 | 0,78% | - |
| 08.04.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 0,37% | 30,00 |
| 07.04.2026 | 76,32 | 76,32 | 76,32 | 76,32 | 4,22% | 141,00 |
| 02.04.2026 | 74,95 | 75,55 | 72,32 | 73,23 | -0,80% | - |
| 01.04.2026 | 73,82 | 73,82 | 73,82 | 73,82 | 3,04% | 2,00 |
| 31.03.2026 | 71,64 | 71,64 | 71,64 | 71,64 | -3,06% | 14,00 |
| 30.03.2026 | 73,90 | 73,90 | 73,90 | 73,90 | 1,07% | 65,00 |
| 27.03.2026 | 76,47 | 76,51 | 72,82 | 73,12 | -2,91% | - |
| 26.03.2026 | 77,39 | 78,56 | 75,25 | 75,31 | -2,55% | - |
| 25.03.2026 | 77,18 | 77,30 | 77,18 | 77,28 | 0,74% | 260,00 |
| 24.03.2026 | 77,36 | 77,57 | 74,81 | 76,71 | -1,30% | - |
| 23.03.2026 | 77,72 | 77,72 | 77,72 | 77,72 | 0,41% | 19,00 |
| 20.03.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -1,45% | 69,00 |
| 19.03.2026 | 69,11 | 78,54 | 67,62 | 78,54 | 11,40% | - |
| 18.03.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -3,70% | 6,00 |
| 17.03.2026 | 72,70 | 75,44 | 72,53 | 73,21 | 0,73% | - |
| 16.03.2026 | 72,36 | 74,00 | 71,83 | 72,68 | -0,52% | - |
| 13.03.2026 | 72,81 | 74,35 | 72,35 | 73,06 | 0,50% | - |
| 12.03.2026 | 73,47 | 74,00 | 72,39 | 72,70 | -2,05% | - |
| 11.03.2026 | 78,30 | 78,48 | 73,71 | 74,22 | -5,64% | - |
| 10.03.2026 | 78,86 | 81,08 | 77,77 | 78,66 | 0,72% | - |
| 09.03.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -0,15% | 5,00 |
| 06.03.2026 | 80,87 | 80,91 | 76,60 | 78,22 | -3,61% | - |
| 05.03.2026 | 82,26 | 83,53 | 80,99 | 81,15 | -1,37% | - |
| 04.03.2026 | 83,27 | 84,92 | 81,22 | 82,28 | 1,38% | - |
| 03.03.2026 | 81,08 | 81,16 | 81,08 | 81,16 | -0,17% | 22,00 |
| 02.03.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 0,97% | 2,00 |
| 27.02.2026 | 80,52 | 80,52 | 80,52 | 80,52 | -5,16% | 6,00 |
| 26.02.2026 | 82,97 | 84,93 | 82,86 | 84,90 | 2,26% | - |
| 25.02.2026 | 82,20 | 83,33 | 81,07 | 83,02 | 1,07% | - |
| 24.02.2026 | 80,36 | 82,96 | 80,10 | 82,14 | 3,33% | - |
| 23.02.2026 | 82,34 | 82,85 | 77,62 | 79,49 | -2,99% | - |
| 20.02.2026 | 81,94 | 81,94 | 81,94 | 81,94 | 3,62% | 10,00 |
| 19.02.2026 | 79,08 | 79,08 | 79,08 | 79,08 | -2,36% | 15,00 |
| 18.02.2026 | 80,78 | 82,16 | 80,43 | 80,99 | 1,26% | - |
| 17.02.2026 | 79,98 | 79,98 | 79,98 | 79,98 | 5,20% | 22,00 |
| 16.02.2026 | 76,03 | 76,35 | 75,96 | 76,03 | 0,08% | - |
| 13.02.2026 | 75,21 | 76,13 | 74,19 | 75,97 | 1,60% | - |
| 12.02.2026 | 78,06 | 79,16 | 74,09 | 74,77 | -3,45% | - |
| 11.02.2026 | 77,04 | 79,04 | 76,87 | 77,44 | 0,23% | - |
| 10.02.2026 | 81,44 | 81,56 | 77,26 | 77,26 | -4,10% | - |
| 09.02.2026 | 80,56 | 80,56 | 80,56 | 80,56 | 1,90% | 3,00 |
| 06.02.2026 | 79,06 | 79,06 | 79,06 | 79,06 | -0,68% | 13,00 |
| 05.02.2026 | 79,60 | 79,60 | 79,60 | 79,60 | -0,65% | 1,00 |
| 04.02.2026 | 77,30 | 80,15 | 77,19 | 80,12 | -0,72% | - |
| 03.02.2026 | 80,70 | 80,70 | 80,70 | 80,70 | 3,83% | 6,00 |
| 02.02.2026 | 77,72 | 77,72 | 77,72 | 77,72 | 0,83% | 2,00 |
| 30.01.2026 | 76,33 | 77,81 | 76,11 | 77,08 | 0,46% | - |
| 29.01.2026 | 76,44 | 78,08 | 76,11 | 76,73 | 0,96% | - |
| 28.01.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 0,50% | 14,00 |
| 27.01.2026 | 75,44 | 75,62 | 75,44 | 75,62 | 0,75% | 135,00 |
| 26.01.2026 | 74,78 | 75,06 | 74,78 | 75,06 | -1,82% | 124,00 |
| 23.01.2026 | 78,39 | 79,32 | 75,57 | 76,45 | -3,62% | - |
| 22.01.2026 | 80,50 | 81,26 | 78,95 | 79,32 | -1,16% | - |
| 21.01.2026 | 79,79 | 82,52 | 79,75 | 80,25 | 0,31% | - |
| 20.01.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -1,32% | 63,00 |
| 19.01.2026 | 81,20 | 81,34 | 81,00 | 81,07 | -1,49% | - |
| 16.01.2026 | 82,30 | 82,30 | 82,30 | 82,30 | 1,87% | 33,00 |
| 15.01.2026 | 76,73 | 81,31 | 76,68 | 80,79 | 4,58% | - |
| 14.01.2026 | 75,75 | 77,54 | 75,56 | 77,25 | 1,73% | - |
| 13.01.2026 | 73,80 | 75,94 | 73,64 | 75,94 | 2,77% | - |
| 12.01.2026 | 72,01 | 74,48 | 71,09 | 73,89 | -0,63% | - |
| 09.01.2026 | 76,96 | 76,96 | 74,36 | 74,36 | -3,90% | 288,00 |
| 08.01.2026 | 77,68 | 79,62 | 77,30 | 77,38 | -1,43% | - |
| 07.01.2026 | 79,84 | 79,84 | 78,50 | 78,50 | 2,19% | 78,00 |
| 06.01.2026 | 76,82 | 76,82 | 76,82 | 76,82 | 4,69% | 24,00 |
| 05.01.2026 | 73,36 | 73,38 | 73,36 | 73,38 | 3,41% | 32,00 |
| 02.01.2026 | 70,96 | 70,96 | 70,96 | 70,96 | -1,24% | 2,00 |
| 30.12.2025 | 71,73 | 71,89 | 71,73 | 71,85 | -1,06% | - |
| 29.12.2025 | 72,62 | 72,62 | 72,62 | 72,62 | -1,04% | 2,00 |
| 23.12.2025 | 72,30 | 73,38 | 72,30 | 73,38 | 1,63% | 23,00 |