79,340€
-2,77%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 79,51 | 80,59 | 78,43 | 79,33 | -2,78% | - |
| 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 |
| 29.05.2026 | 74,78 | 75,39 | 73,41 | 74,85 | 0,16% | - |
| 28.05.2026 | 71,71 | 74,96 | 71,27 | 74,73 | 3,68% | - |
| 27.05.2026 | 72,33 | 74,40 | 71,91 | 72,08 | 0,71% | - |
| 26.05.2026 | 70,61 | 72,09 | 70,39 | 71,57 | 1,12% | - |
| 25.05.2026 | 70,66 | 70,82 | 70,62 | 70,78 | 0,28% | - |
| 22.05.2026 | 70,22 | 70,78 | 68,04 | 70,58 | 2,29% | - |
| 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 |