74,660€
-3,33%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 78,02 | 78,12 | 74,40 | 74,61 | -3,39% | - |
| 11.12.2025 | 78,93 | 79,07 | 76,44 | 77,23 | 1,06% | - |
| 10.12.2025 | 75,92 | 76,42 | 75,78 | 76,42 | 3,33% | 209,00 |
| 09.12.2025 | 73,96 | 73,96 | 73,96 | 73,96 | -2,84% | 79,00 |
| 08.12.2025 | 71,22 | 76,64 | 71,21 | 76,12 | 6,11% | - |
| 05.12.2025 | 71,74 | 71,74 | 71,74 | 71,74 | -2,27% | 71,00 |
| 04.12.2025 | 76,69 | 76,70 | 73,38 | 73,41 | -4,39% | - |
| 03.12.2025 | 76,75 | 78,34 | 76,32 | 76,78 | -1,02% | - |
| 02.12.2025 | 81,34 | 81,89 | 76,16 | 77,57 | -6,74% | - |
| 01.12.2025 | 86,20 | 86,20 | 83,18 | 83,18 | -3,40% | 29,00 |
| 28.11.2025 | 89,49 | 89,80 | 85,94 | 86,11 | -3,44% | - |
| 27.11.2025 | 89,23 | 89,39 | 89,18 | 89,18 | -0,61% | - |
| 26.11.2025 | 86,44 | 90,08 | 86,31 | 89,73 | 4,63% | - |
| 25.11.2025 | 85,76 | 85,76 | 85,76 | 85,76 | 4,93% | 34,00 |
| 24.11.2025 | 82,40 | 82,67 | 81,34 | 81,73 | 2,50% | - |
| 21.11.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -3,16% | 64,00 |
| 20.11.2025 | 82,46 | 82,58 | 82,22 | 82,34 | 0,39% | - |
| 19.11.2025 | 81,08 | 82,45 | 80,95 | 82,02 | 2,19% | - |
| 18.11.2025 | 80,26 | 80,26 | 80,26 | 80,26 | -3,07% | 16,00 |
| 17.11.2025 | 87,07 | 87,27 | 82,79 | 82,80 | -4,72% | - |
| 14.11.2025 | 86,90 | 86,90 | 86,90 | 86,90 | -2,16% | 12,00 |
| 13.11.2025 | 91,73 | 91,96 | 88,81 | 88,82 | -2,48% | - |
| 12.11.2025 | 90,00 | 91,08 | 90,00 | 91,08 | 2,48% | 50,00 |
| 11.11.2025 | 87,91 | 90,21 | 87,71 | 88,88 | 0,94% | - |
| 10.11.2025 | 86,95 | 88,69 | 86,49 | 88,05 | 1,69% | - |
| 07.11.2025 | 86,66 | 86,88 | 84,99 | 86,59 | 0,12% | - |
| 06.11.2025 | 87,47 | 87,53 | 85,06 | 86,49 | 0,57% | - |
| 05.11.2025 | 84,64 | 86,00 | 84,64 | 86,00 | 0,64% | 218,00 |
| 04.11.2025 | 84,42 | 85,72 | 83,55 | 85,45 | -0,80% | - |
| 03.11.2025 | 86,14 | 86,14 | 86,14 | 86,14 | 0,93% | 2,00 |
| 31.10.2025 | 85,41 | 85,92 | 84,28 | 85,35 | -1,85% | - |
| 30.10.2025 | 87,14 | 87,24 | 86,82 | 86,96 | -0,11% | - |
| 29.10.2025 | 87,06 | 87,06 | 87,06 | 87,06 | -1,06% | 20,00 |
| 28.10.2025 | 88,45 | 89,25 | 87,63 | 87,99 | -0,68% | - |
| 27.10.2025 | 89,78 | 90,21 | 87,36 | 88,59 | -1,11% | - |
| 24.10.2025 | 89,58 | 89,58 | 89,58 | 89,58 | -0,48% | 57,00 |
| 23.10.2025 | 89,98 | 91,23 | 89,06 | 90,01 | 0,03% | - |
| 22.10.2025 | 90,30 | 94,74 | 88,54 | 89,98 | -1,58% | - |
| 21.10.2025 | 91,42 | 91,42 | 91,42 | 91,42 | 1,42% | 11,00 |
| 20.10.2025 | 88,75 | 90,31 | 88,50 | 90,14 | 3,49% | - |
| 17.10.2025 | 87,10 | 87,10 | 87,10 | 87,10 | -1,02% | 69,00 |
| 16.10.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -1,18% | 11,00 |
| 15.10.2025 | 87,24 | 89,82 | 87,13 | 89,05 | 3,76% | - |
| 14.10.2025 | 85,82 | 85,82 | 85,82 | 85,82 | -0,21% | 5,00 |
| 13.10.2025 | 79,78 | 86,00 | 79,78 | 86,00 | 7,47% | 26,00 |
| 10.10.2025 | 80,02 | 80,02 | 80,02 | 80,02 | -4,52% | 1,00 |
| 09.10.2025 | 81,65 | 84,81 | 81,65 | 83,81 | 2,56% | - |
| 08.10.2025 | 80,69 | 82,16 | 80,63 | 81,72 | 2,46% | - |
| 07.10.2025 | 79,76 | 79,76 | 79,76 | 79,76 | -0,30% | 17,00 |
| 06.10.2025 | 83,82 | 83,82 | 78,72 | 80,00 | -5,33% | 286,00 |
| 03.10.2025 | 83,84 | 84,50 | 83,84 | 84,50 | 0,07% | 48,00 |
| 02.10.2025 | 81,58 | 84,44 | 81,32 | 84,44 | 4,40% | - |
| 01.10.2025 | 81,50 | 81,50 | 80,88 | 80,88 | -2,06% | 194,00 |
| 30.09.2025 | 82,58 | 82,58 | 82,58 | 82,58 | 0,16% | 11,00 |
| 29.09.2025 | 82,06 | 82,60 | 80,84 | 82,45 | 0,65% | - |
| 26.09.2025 | 81,57 | 82,03 | 80,61 | 81,92 | 0,33% | - |
| 25.09.2025 | 82,46 | 82,64 | 80,59 | 81,65 | -0,57% | - |
| 24.09.2025 | 80,85 | 82,77 | 80,81 | 82,12 | 1,52% | - |
| 23.09.2025 | 80,59 | 82,70 | 80,21 | 80,89 | 1,19% | - |
| 22.09.2025 | 79,94 | 79,94 | 79,94 | 79,94 | -2,51% | 1,00 |
| 19.09.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 1,54% | 16,00 |
| 18.09.2025 | 80,70 | 80,76 | 80,70 | 80,76 | 0,57% | 85,00 |
| 17.09.2025 | 79,08 | 80,30 | 79,08 | 80,30 | 3,03% | 153,00 |
| 16.09.2025 | 78,52 | 78,52 | 76,31 | 77,94 | -0,78% | - |
| 15.09.2025 | 77,71 | 79,08 | 77,32 | 78,55 | 1,38% | - |
| 12.09.2025 | 79,19 | 79,20 | 77,42 | 77,48 | -1,66% | - |
| 11.09.2025 | 78,52 | 79,25 | 78,24 | 78,79 | 1,49% | - |
| 10.09.2025 | 77,60 | 77,70 | 77,52 | 77,63 | -0,06% | - |
| 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 |