54,640€
-0,58%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 55,02 | 55,13 | 54,67 | 54,68 | -0,51% | 351,00 |
| 01.04.2025 | 54,66 | 54,96 | 54,66 | 54,96 | 2,38% | 38,00 |
| 31.03.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -1,21% | 111,00 |
| 28.03.2025 | 55,98 | 56,32 | 54,15 | 54,34 | -2,95% | - |
| 27.03.2025 | 56,35 | 57,23 | 55,41 | 55,99 | -0,44% | - |
| 26.03.2025 | 56,24 | 56,24 | 56,24 | 56,24 | -0,53% | 2,00 |
| 25.03.2025 | 56,54 | 56,54 | 56,54 | 56,54 | 0,68% | 23,00 |
| 24.03.2025 | 55,62 | 56,16 | 55,62 | 56,16 | 3,39% | 28,00 |
| 21.03.2025 | 52,10 | 54,52 | 52,10 | 54,32 | 1,53% | 186,00 |
| 20.03.2025 | 52,52 | 53,50 | 52,52 | 53,50 | 1,36% | 48,00 |
| 19.03.2025 | 55,28 | 55,28 | 52,78 | 52,78 | 19,26% | 971,00 |
| 18.03.2025 | 44,17 | 45,02 | 43,74 | 44,26 | -0,73% | - |
| 17.03.2025 | 44,58 | 44,58 | 44,58 | 44,58 | 3,84% | 27,00 |
| 14.03.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 0,47% | 141,00 |
| 13.03.2025 | 42,73 | 42,73 | 42,73 | 42,73 | -3,93% | 500,00 |
| 12.03.2025 | 43,37 | 44,73 | 43,17 | 44,48 | 4,05% | - |
| 11.03.2025 | 44,45 | 44,45 | 42,75 | 42,75 | -4,06% | 58,00 |
| 10.03.2025 | 46,30 | 46,33 | 44,56 | 44,56 | -3,21% | 348,00 |
| 07.03.2025 | 46,39 | 46,39 | 46,04 | 46,04 | -0,42% | 9,00 |
| 06.03.2025 | 45,70 | 46,72 | 44,53 | 46,24 | 1,66% | - |
| 05.03.2025 | 45,20 | 45,48 | 45,20 | 45,48 | 1,16% | 26,00 |
| 04.03.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -5,74% | 23,00 |
| 03.03.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -5,17% | 1,00 |
| 28.02.2025 | 47,77 | 50,30 | 47,38 | 50,30 | 3,71% | 824,00 |
| 27.02.2025 | 50,14 | 50,14 | 48,50 | 48,50 | -3,27% | 1.444,00 |
| 26.02.2025 | 49,40 | 50,18 | 49,40 | 50,14 | 0,91% | 460,00 |
| 25.02.2025 | 49,69 | 49,69 | 49,69 | 49,69 | 1,04% | 21,00 |
| 24.02.2025 | 49,18 | 49,18 | 49,18 | 49,18 | -2,23% | 20,00 |
| 21.02.2025 | 50,96 | 50,96 | 50,30 | 50,30 | -0,91% | 9,00 |
| 20.02.2025 | 50,76 | 50,76 | 50,76 | 50,76 | -4,98% | 60,00 |
| 19.02.2025 | 53,86 | 53,86 | 53,42 | 53,42 | 3,57% | 70,00 |
| 18.02.2025 | 51,58 | 51,58 | 51,58 | 51,58 | 0,43% | 94,00 |
| 17.02.2025 | 51,24 | 51,40 | 51,20 | 51,36 | 2,31% | - |
| 14.02.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,49% | 50,00 |
| 13.02.2025 | 50,96 | 50,96 | 50,96 | 50,96 | -2,82% | 12,00 |
| 12.02.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 1,08% | 102,00 |
| 11.02.2025 | 51,88 | 51,88 | 51,88 | 51,88 | 1,65% | 322,00 |
| 10.02.2025 | 51,04 | 51,04 | 51,04 | 51,04 | -2,78% | 80,00 |
| 07.02.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -1,13% | 120,00 |
| 06.02.2025 | 54,42 | 54,42 | 53,10 | 53,10 | -1,98% | 8,00 |
| 05.02.2025 | 54,63 | 54,82 | 52,67 | 54,17 | -1,62% | - |
| 04.02.2025 | 56,20 | 56,20 | 54,60 | 55,06 | -2,39% | 139,00 |
| 03.02.2025 | 56,98 | 57,28 | 55,95 | 56,41 | -3,61% | - |
| 31.01.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 0,91% | 20,00 |
| 30.01.2025 | 56,25 | 58,37 | 55,95 | 57,99 | 2,42% | - |
| 29.01.2025 | 56,62 | 56,62 | 56,62 | 56,62 | 0,71% | 100,00 |
| 28.01.2025 | 56,86 | 57,19 | 55,51 | 56,22 | 0,82% | - |
| 27.01.2025 | 55,88 | 55,88 | 55,76 | 55,76 | -3,23% | 293,00 |
| 24.01.2025 | 57,82 | 58,87 | 57,47 | 57,62 | 0,70% | - |
| 23.01.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 4,72% | 100,00 |
| 22.01.2025 | 54,64 | 54,64 | 54,64 | 54,64 | -2,71% | 20,00 |
| 21.01.2025 | 55,50 | 56,16 | 55,50 | 56,16 | 0,47% | 116,00 |
| 20.01.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,25% | 128,00 |
| 17.01.2025 | 55,19 | 56,08 | 54,25 | 55,76 | 2,24% | - |
| 16.01.2025 | 57,64 | 58,32 | 54,54 | 54,54 | -1,37% | 1.004,00 |
| 15.01.2025 | 56,38 | 56,38 | 55,30 | 55,30 | 2,41% | 295,00 |
| 14.01.2025 | 71,98 | 71,98 | 53,44 | 54,00 | -26,77% | 1.233,00 |
| 13.01.2025 | 74,52 | 74,52 | 73,74 | 73,74 | 0,77% | 40,00 |
| 10.01.2025 | 71,86 | 73,18 | 71,86 | 73,18 | 1,27% | 190,00 |
| 09.01.2025 | 72,21 | 72,34 | 72,05 | 72,26 | 0,03% | - |
| 08.01.2025 | 74,58 | 75,57 | 71,54 | 72,24 | -2,86% | - |
| 07.01.2025 | 73,48 | 75,02 | 73,26 | 74,37 | 0,09% | - |
| 06.01.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -0,60% | 1,00 |
| 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 |