73,580€
0,41%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 74,26 | 74,26 | 74,26 | 74,26 | 1,34% | - |
| 01.04.2026 | 73,28 | 73,28 | 73,28 | 73,28 | 3,15% | - |
| 31.03.2026 | 71,04 | 71,04 | 71,04 | 71,04 | -2,55% | - |
| 30.03.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -4,53% | - |
| 27.03.2026 | 76,36 | 76,36 | 76,36 | 76,36 | -0,91% | - |
| 26.03.2026 | 77,06 | 77,06 | 77,06 | 77,06 | 0,36% | - |
| 25.03.2026 | 76,78 | 76,78 | 76,78 | 76,78 | -0,29% | - |
| 24.03.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -1,81% | - |
| 23.03.2026 | 75,86 | 78,42 | 75,86 | 78,42 | 1,87% | 138,00 |
| 20.03.2026 | 76,98 | 76,98 | 76,98 | 76,98 | 12,28% | - |
| 19.03.2026 | 68,56 | 68,56 | 68,56 | 68,56 | -6,97% | - |
| 18.03.2026 | 73,78 | 73,78 | 73,70 | 73,70 | 2,05% | 10,00 |
| 17.03.2026 | 72,22 | 72,22 | 72,22 | 72,22 | 0,00% | - |
| 16.03.2026 | 72,22 | 72,22 | 72,22 | 72,22 | -0,14% | - |
| 13.03.2026 | 72,32 | 72,32 | 72,32 | 72,32 | -1,09% | - |
| 12.03.2026 | 73,12 | 73,12 | 73,12 | 73,12 | -6,35% | - |
| 11.03.2026 | 78,08 | 78,08 | 78,08 | 78,08 | -0,33% | - |
| 10.03.2026 | 78,34 | 78,34 | 78,34 | 78,34 | 2,19% | - |
| 09.03.2026 | 76,66 | 76,66 | 76,66 | 76,66 | -2,14% | - |
| 06.03.2026 | 80,46 | 80,46 | 78,34 | 78,34 | -4,35% | 21,00 |
| 05.03.2026 | 81,90 | 81,90 | 81,90 | 81,90 | -1,04% | - |
| 04.03.2026 | 82,76 | 82,76 | 82,76 | 82,76 | 1,95% | - |
| 03.03.2026 | 81,18 | 81,18 | 81,18 | 81,18 | 1,30% | - |
| 02.03.2026 | 80,14 | 80,14 | 80,14 | 80,14 | -4,78% | - |
| 27.02.2026 | 84,16 | 84,16 | 84,16 | 84,16 | 1,84% | - |
| 26.02.2026 | 82,64 | 82,64 | 82,64 | 82,64 | 0,98% | - |
| 25.02.2026 | 81,84 | 81,84 | 81,84 | 81,84 | 2,25% | - |
| 24.02.2026 | 80,04 | 80,04 | 80,04 | 80,04 | -2,15% | - |
| 23.02.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 1,24% | - |
| 20.02.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 0,30% | - |
| 19.02.2026 | 80,56 | 80,56 | 80,56 | 80,56 | -0,07% | - |
| 18.02.2026 | 80,62 | 80,62 | 80,62 | 80,62 | 7,01% | - |
| 17.02.2026 | 75,34 | 75,34 | 75,34 | 75,34 | -0,69% | - |
| 16.02.2026 | 75,86 | 75,86 | 75,86 | 75,86 | 1,31% | - |
| 13.02.2026 | 74,88 | 74,88 | 74,88 | 74,88 | -3,60% | - |
| 12.02.2026 | 77,68 | 77,68 | 77,68 | 77,68 | 1,28% | - |
| 11.02.2026 | 76,70 | 76,70 | 76,70 | 76,70 | -5,36% | - |
| 10.02.2026 | 81,04 | 81,04 | 81,04 | 81,04 | -0,56% | - |
| 09.02.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 4,78% | - |
| 06.02.2026 | 77,78 | 77,78 | 77,78 | 77,78 | -2,58% | - |
| 05.02.2026 | 79,84 | 79,84 | 79,84 | 79,84 | 3,85% | - |
| 04.02.2026 | 76,88 | 76,88 | 76,88 | 76,88 | -3,90% | - |
| 03.02.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 4,38% | - |
| 02.02.2026 | 76,64 | 76,64 | 76,64 | 76,64 | 0,74% | - |
| 30.01.2026 | 76,08 | 76,08 | 76,08 | 76,08 | -0,31% | - |
| 29.01.2026 | 76,32 | 76,32 | 76,32 | 76,32 | 0,18% | - |
| 28.01.2026 | 75,24 | 76,18 | 75,24 | 76,18 | 0,61% | 95,00 |
| 27.01.2026 | 75,72 | 75,72 | 75,72 | 75,72 | 0,58% | - |
| 26.01.2026 | 75,28 | 75,28 | 75,28 | 75,28 | -3,66% | - |
| 23.01.2026 | 78,14 | 78,14 | 78,14 | 78,14 | -2,40% | - |
| 22.01.2026 | 80,06 | 80,06 | 80,06 | 80,06 | 0,83% | - |
| 21.01.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -1,12% | - |
| 20.01.2026 | 80,62 | 80,62 | 80,30 | 80,30 | -0,91% | 16,00 |
| 19.01.2026 | 81,04 | 81,04 | 81,04 | 81,04 | 0,87% | - |
| 16.01.2026 | 80,34 | 80,34 | 80,34 | 80,34 | 5,05% | - |
| 15.01.2026 | 76,48 | 76,48 | 76,48 | 76,48 | 1,27% | - |
| 14.01.2026 | 75,52 | 75,52 | 75,52 | 75,52 | 2,75% | - |
| 13.01.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 2,48% | - |
| 12.01.2026 | 71,72 | 71,72 | 71,72 | 71,72 | -6,86% | - |
| 09.01.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -0,41% | - |
| 08.01.2026 | 77,32 | 77,32 | 77,32 | 77,32 | -1,90% | - |
| 07.01.2026 | 78,82 | 78,82 | 78,82 | 78,82 | 3,66% | - |
| 06.01.2026 | 76,04 | 76,04 | 76,04 | 76,04 | 3,60% | - |
| 05.01.2026 | 73,40 | 73,40 | 73,40 | 73,40 | 4,00% | - |
| 02.01.2026 | 70,58 | 70,58 | 70,58 | 70,58 | -1,29% | - |
| 30.12.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -0,72% | - |
| 29.12.2025 | 72,02 | 72,02 | 72,02 | 72,02 | 0,42% | - |
| 23.12.2025 | 71,72 | 71,72 | 71,72 | 71,72 | 1,16% | - |
| 22.12.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 0,57% | - |
| 19.12.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -0,20% | - |
| 18.12.2025 | 70,64 | 70,64 | 70,64 | 70,64 | -0,08% | - |
| 17.12.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -3,23% | - |
| 16.12.2025 | 73,06 | 73,06 | 73,06 | 73,06 | -1,88% | - |
| 15.12.2025 | 74,46 | 74,46 | 74,46 | 74,46 | -3,92% | - |
| 12.12.2025 | 77,50 | 77,50 | 77,50 | 77,50 | -1,27% | - |
| 11.12.2025 | 78,50 | 78,50 | 78,50 | 78,50 | 5,00% | - |
| 10.12.2025 | 74,76 | 74,76 | 74,76 | 74,76 | 0,11% | - |
| 09.12.2025 | 74,68 | 74,68 | 74,68 | 74,68 | 5,45% | - |
| 08.12.2025 | 70,82 | 70,82 | 70,82 | 70,82 | -2,51% | - |
| 05.12.2025 | 72,64 | 72,64 | 72,64 | 72,64 | -4,40% | - |
| 04.12.2025 | 75,98 | 75,98 | 75,98 | 75,98 | -0,60% | - |
| 03.12.2025 | 76,44 | 76,44 | 76,44 | 76,44 | -5,54% | - |
| 02.12.2025 | 80,92 | 80,92 | 80,92 | 80,92 | -5,40% | - |
| 01.12.2025 | 85,54 | 85,54 | 85,54 | 85,54 | -3,93% | - |
| 28.11.2025 | 89,04 | 89,04 | 89,04 | 89,04 | 0,20% | - |
| 27.11.2025 | 88,86 | 88,86 | 88,86 | 88,86 | 3,33% | - |
| 26.11.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 5,73% | - |
| 25.11.2025 | 81,34 | 81,34 | 81,34 | 81,34 | -0,80% | - |
| 24.11.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 2,04% | - |
| 21.11.2025 | 79,06 | 80,54 | 79,06 | 80,36 | -1,86% | 52,00 |
| 20.11.2025 | 81,88 | 81,88 | 81,88 | 81,88 | 1,46% | - |
| 19.11.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -1,18% | - |
| 18.11.2025 | 81,66 | 81,66 | 81,66 | 81,66 | -5,88% | - |
| 17.11.2025 | 86,76 | 86,76 | 86,76 | 86,76 | -0,82% | - |
| 14.11.2025 | 87,48 | 87,48 | 87,48 | 87,48 | -4,10% | - |
| 13.11.2025 | 91,22 | 91,22 | 91,22 | 91,22 | 2,82% | - |
| 12.11.2025 | 88,72 | 88,72 | 88,72 | 88,72 | 1,58% | - |
| 11.11.2025 | 87,34 | 87,34 | 87,34 | 87,34 | 0,58% | - |
| 10.11.2025 | 86,84 | 86,84 | 86,84 | 86,84 | 0,65% | - |
| 07.11.2025 | 86,28 | 86,28 | 86,28 | 86,28 | -0,92% | - |