70,040€
10,16%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 67,22 | 67,22 | 67,22 | 67,22 | 5,73% | - |
| 20.05.2026 | 63,58 | 63,58 | 63,58 | 63,58 | 1,11% | - |
| 19.05.2026 | 62,88 | 62,88 | 62,88 | 62,88 | -2,63% | - |
| 18.05.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -3,76% | - |
| 15.05.2026 | 66,66 | 67,10 | 66,66 | 67,10 | 0,84% | 164,00 |
| 14.05.2026 | 66,54 | 66,54 | 66,54 | 66,54 | -2,75% | - |
| 13.05.2026 | 68,42 | 68,42 | 68,42 | 68,42 | -2,45% | - |
| 12.05.2026 | 70,14 | 70,14 | 70,14 | 70,14 | -4,88% | - |
| 11.05.2026 | 73,74 | 73,74 | 73,74 | 73,74 | -1,39% | - |
| 08.05.2026 | 74,78 | 74,78 | 74,78 | 74,78 | 0,73% | - |
| 07.05.2026 | 74,24 | 74,24 | 74,24 | 74,24 | -0,05% | - |
| 06.05.2026 | 69,92 | 74,28 | 69,92 | 74,28 | 6,94% | 26,00 |
| 05.05.2026 | 69,26 | 69,46 | 69,26 | 69,46 | -4,85% | 144,00 |
| 04.05.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,94% | - |
| 30.04.2026 | 72,32 | 72,32 | 72,32 | 72,32 | -2,61% | - |
| 29.04.2026 | 74,26 | 74,26 | 74,26 | 74,26 | -0,43% | - |
| 28.04.2026 | 74,58 | 74,58 | 74,58 | 74,58 | -0,75% | - |
| 27.04.2026 | 75,14 | 75,14 | 75,14 | 75,14 | -1,83% | - |
| 24.04.2026 | 76,54 | 76,54 | 76,54 | 76,54 | 0,08% | - |
| 23.04.2026 | 76,48 | 76,48 | 76,48 | 76,48 | -6,44% | - |
| 22.04.2026 | 81,74 | 81,74 | 81,74 | 81,74 | 0,89% | - |
| 21.04.2026 | 81,02 | 81,02 | 81,02 | 81,02 | 2,01% | - |
| 20.04.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 3,20% | - |
| 17.04.2026 | 76,96 | 76,96 | 76,96 | 76,96 | -1,76% | - |
| 16.04.2026 | 78,34 | 78,34 | 78,34 | 78,34 | -0,58% | - |
| 15.04.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 0,18% | - |
| 14.04.2026 | 78,66 | 78,66 | 78,66 | 78,66 | -0,53% | - |
| 13.04.2026 | 79,08 | 79,08 | 79,08 | 79,08 | -0,23% | - |
| 10.04.2026 | 79,26 | 79,26 | 79,26 | 79,26 | 2,72% | - |
| 09.04.2026 | 77,16 | 77,16 | 77,16 | 77,16 | 0,47% | - |
| 08.04.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 1,08% | - |
| 07.04.2026 | 75,98 | 75,98 | 75,98 | 75,98 | 2,32% | - |
| 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% | - |