55,210€
-0,92%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 55,24 | 55,24 | 54,98 | 55,18 | -0,97% | - |
| 21.01.2025 | 55,24 | 55,72 | 55,24 | 55,72 | 0,36% | 140,00 |
| 20.01.2025 | 55,52 | 55,52 | 55,52 | 55,52 | 1,31% | - |
| 17.01.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -4,06% | - |
| 16.01.2025 | 57,12 | 57,12 | 57,12 | 57,12 | 0,95% | - |
| 15.01.2025 | 56,16 | 56,58 | 56,16 | 56,58 | -21,48% | 12,00 |
| 14.01.2025 | 72,06 | 72,06 | 72,06 | 72,06 | -2,91% | - |
| 13.01.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 3,46% | - |
| 10.01.2025 | 71,74 | 71,74 | 71,74 | 71,74 | 0,00% | - |
| 09.01.2025 | 71,74 | 71,74 | 71,74 | 71,74 | -3,37% | - |
| 08.01.2025 | 74,24 | 74,24 | 74,24 | 74,24 | 0,38% | - |
| 07.01.2025 | 72,96 | 73,96 | 72,96 | 73,96 | -0,99% | 84,00 |
| 06.01.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -1,45% | - |
| 03.01.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -2,85% | - |
| 02.01.2025 | 78,02 | 78,02 | 78,02 | 78,02 | 0,08% | - |
| 30.12.2024 | 77,96 | 77,96 | 77,96 | 77,96 | -0,66% | - |
| 27.12.2024 | 78,48 | 78,48 | 78,48 | 78,48 | 0,74% | - |
| 23.12.2024 | 77,90 | 77,90 | 77,90 | 77,90 | 2,34% | - |
| 20.12.2024 | 76,12 | 76,12 | 76,12 | 76,12 | -0,03% | - |
| 19.12.2024 | 76,14 | 76,14 | 76,14 | 76,14 | -1,53% | - |
| 18.12.2024 | 77,32 | 77,32 | 77,32 | 77,32 | -3,30% | - |
| 17.12.2024 | 79,96 | 79,96 | 79,96 | 79,96 | 0,35% | - |
| 16.12.2024 | 79,68 | 79,68 | 79,68 | 79,68 | -1,73% | - |
| 13.12.2024 | 81,08 | 81,08 | 81,08 | 81,08 | 1,02% | - |
| 12.12.2024 | 80,26 | 80,26 | 80,26 | 80,26 | 0,02% | - |
| 11.12.2024 | 80,24 | 80,24 | 80,24 | 80,24 | -1,35% | - |
| 10.12.2024 | 81,34 | 81,34 | 81,34 | 81,34 | -6,03% | - |
| 09.12.2024 | 86,56 | 86,56 | 86,56 | 86,56 | 5,90% | - |
| 06.12.2024 | 81,74 | 81,74 | 81,74 | 81,74 | -0,10% | - |
| 05.12.2024 | 93,02 | 93,02 | 80,52 | 81,82 | -12,21% | 376,00 |
| 04.12.2024 | 93,20 | 93,20 | 93,20 | 93,20 | -1,06% | - |
| 03.12.2024 | 94,38 | 94,38 | 94,20 | 94,20 | -0,51% | 30,00 |
| 02.12.2024 | 94,68 | 94,68 | 94,68 | 94,68 | 0,28% | - |
| 29.11.2024 | 94,42 | 94,42 | 94,42 | 94,42 | -0,06% | - |
| 28.11.2024 | 94,48 | 94,48 | 94,48 | 94,48 | -2,44% | - |
| 27.11.2024 | 96,84 | 96,84 | 96,84 | 96,84 | -2,12% | - |
| 26.11.2024 | 98,94 | 98,94 | 98,94 | 98,94 | 0,94% | - |
| 25.11.2024 | 98,02 | 98,02 | 98,02 | 98,02 | 2,38% | - |
| 22.11.2024 | 95,74 | 95,74 | 95,74 | 95,74 | 5,07% | - |
| 21.11.2024 | 91,12 | 91,12 | 91,12 | 91,12 | 2,18% | - |
| 20.11.2024 | 89,18 | 89,18 | 89,18 | 89,18 | -0,42% | - |
| 19.11.2024 | 89,56 | 89,56 | 89,56 | 89,56 | -2,80% | - |
| 18.11.2024 | 92,14 | 92,14 | 92,14 | 92,14 | 0,79% | - |
| 15.11.2024 | 91,42 | 91,42 | 91,42 | 91,42 | -1,12% | - |
| 14.11.2024 | 92,46 | 92,46 | 92,46 | 92,46 | 0,09% | - |
| 13.11.2024 | 92,38 | 92,38 | 92,38 | 92,38 | 0,61% | - |
| 12.11.2024 | 91,82 | 91,82 | 91,82 | 91,82 | 1,12% | - |
| 11.11.2024 | 90,80 | 90,80 | 90,80 | 90,80 | 0,13% | - |
| 08.11.2024 | 90,68 | 90,68 | 90,68 | 90,68 | 0,33% | - |
| 07.11.2024 | 90,38 | 90,38 | 90,38 | 90,38 | 4,87% | - |
| 06.11.2024 | 86,18 | 86,18 | 86,18 | 86,18 | 4,06% | - |
| 05.11.2024 | 83,62 | 83,62 | 82,82 | 82,82 | -1,96% | 40,00 |
| 04.11.2024 | 84,48 | 84,48 | 84,48 | 84,48 | 0,26% | - |
| 01.11.2024 | 84,26 | 84,26 | 84,26 | 84,26 | -0,24% | - |
| 31.10.2024 | 84,46 | 84,46 | 84,46 | 84,46 | -2,02% | - |
| 30.10.2024 | 86,20 | 86,20 | 86,20 | 86,20 | 1,06% | - |
| 29.10.2024 | 85,30 | 85,30 | 85,30 | 85,30 | 0,05% | - |
| 28.10.2024 | 85,26 | 85,26 | 85,26 | 85,26 | 0,00% | - |
| 25.10.2024 | 85,26 | 85,26 | 85,26 | 85,26 | -1,64% | - |
| 24.10.2024 | 86,68 | 86,68 | 86,68 | 86,68 | -1,68% | - |
| 23.10.2024 | 88,16 | 88,16 | 88,16 | 88,16 | -0,83% | - |
| 22.10.2024 | 88,90 | 88,90 | 88,90 | 88,90 | -3,91% | - |
| 21.10.2024 | 92,52 | 92,52 | 92,52 | 92,52 | -0,17% | - |
| 18.10.2024 | 92,68 | 92,68 | 92,68 | 92,68 | -0,66% | - |
| 17.10.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 2,28% | - |
| 16.10.2024 | 91,22 | 91,22 | 91,22 | 91,22 | 2,17% | - |
| 15.10.2024 | 89,28 | 89,28 | 89,28 | 89,28 | 1,82% | - |
| 14.10.2024 | 87,68 | 87,68 | 87,68 | 87,68 | -0,52% | - |
| 11.10.2024 | 88,14 | 88,14 | 88,14 | 88,14 | -1,87% | - |
| 10.10.2024 | 89,82 | 89,82 | 89,82 | 89,82 | -0,66% | - |
| 09.10.2024 | 90,42 | 90,42 | 90,42 | 90,42 | -1,16% | - |
| 08.10.2024 | 89,54 | 91,48 | 89,54 | 91,48 | 2,74% | 15,00 |
| 07.10.2024 | 89,04 | 89,04 | 89,04 | 89,04 | 3,39% | - |
| 04.10.2024 | 86,12 | 86,12 | 86,12 | 86,12 | 0,89% | - |
| 03.10.2024 | 85,36 | 85,36 | 85,36 | 85,36 | 0,00% | - |
| 02.10.2024 | 85,36 | 85,36 | 85,36 | 85,36 | -0,16% | - |
| 01.10.2024 | 92,20 | 92,20 | 85,50 | 85,50 | -5,11% | 50,00 |
| 30.09.2024 | 90,10 | 90,10 | 90,10 | 90,10 | 2,41% | - |
| 27.09.2024 | 87,98 | 87,98 | 87,98 | 87,98 | -2,63% | - |
| 26.09.2024 | 90,36 | 90,36 | 90,36 | 90,36 | 2,43% | - |
| 25.09.2024 | 88,22 | 88,22 | 88,22 | 88,22 | 0,39% | - |
| 24.09.2024 | 87,88 | 87,88 | 87,88 | 87,88 | 3,34% | - |
| 23.09.2024 | 85,04 | 85,04 | 85,04 | 85,04 | -1,82% | - |
| 20.09.2024 | 86,62 | 86,62 | 86,62 | 86,62 | 3,00% | - |
| 19.09.2024 | 84,10 | 84,10 | 84,10 | 84,10 | 0,12% | - |
| 18.09.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 2,09% | - |
| 17.09.2024 | 82,28 | 82,28 | 82,28 | 82,28 | 0,66% | - |
| 16.09.2024 | 81,74 | 81,74 | 81,74 | 81,74 | 4,55% | - |
| 13.09.2024 | 78,18 | 78,18 | 78,18 | 78,18 | 9,99% | - |
| 12.09.2024 | 70,78 | 71,08 | 70,78 | 71,08 | 3,89% | 100,00 |
| 11.09.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 0,00% | - |
| 10.09.2024 | 68,42 | 68,42 | 68,42 | 68,42 | -1,30% | - |
| 09.09.2024 | 69,32 | 69,32 | 69,32 | 69,32 | -0,32% | - |
| 06.09.2024 | 69,54 | 69,54 | 69,54 | 69,54 | -3,63% | - |
| 05.09.2024 | 72,16 | 72,16 | 72,16 | 72,16 | -0,63% | - |
| 04.09.2024 | 72,62 | 72,62 | 72,62 | 72,62 | -4,09% | - |
| 03.09.2024 | 75,72 | 75,72 | 75,72 | 75,72 | 0,11% | - |
| 02.09.2024 | 75,74 | 75,74 | 75,64 | 75,64 | -0,34% | - |
| 30.08.2024 | 75,90 | 75,90 | 75,90 | 75,90 | 2,46% | - |
| 29.08.2024 | 74,08 | 74,08 | 74,08 | 74,08 | -0,19% | - |