68,220€
4,68%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 65,28 | 65,28 | 65,28 | 65,28 | 0,59% | - |
| 05.06.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -1,43% | - |
| 04.06.2025 | 65,84 | 65,84 | 65,84 | 65,84 | 11,03% | - |
| 03.06.2025 | 59,62 | 59,62 | 59,30 | 59,30 | 2,31% | 50,00 |
| 02.06.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -1,19% | - |
| 30.05.2025 | 58,66 | 58,66 | 58,66 | 58,66 | -1,84% | - |
| 29.05.2025 | 59,76 | 59,76 | 59,76 | 59,76 | 2,36% | - |
| 28.05.2025 | 58,38 | 58,38 | 58,38 | 58,38 | 5,00% | - |
| 27.05.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,42% | - |
| 26.05.2025 | 55,36 | 56,40 | 55,36 | 56,40 | 0,04% | 202,00 |
| 23.05.2025 | 56,38 | 56,38 | 56,38 | 56,38 | 1,81% | - |
| 22.05.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -1,88% | - |
| 21.05.2025 | 56,44 | 56,44 | 56,44 | 56,44 | 2,28% | - |
| 20.05.2025 | 55,18 | 55,18 | 55,18 | 55,18 | -5,61% | - |
| 19.05.2025 | 58,46 | 58,46 | 58,46 | 58,46 | -2,89% | - |
| 16.05.2025 | 59,44 | 60,20 | 59,44 | 60,20 | 1,93% | 386,00 |
| 15.05.2025 | 59,06 | 59,06 | 59,06 | 59,06 | -2,22% | - |
| 14.05.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -3,14% | - |
| 13.05.2025 | 62,36 | 62,36 | 62,36 | 62,36 | 1,66% | - |
| 12.05.2025 | 57,72 | 61,34 | 57,72 | 61,34 | 6,90% | 500,00 |
| 09.05.2025 | 57,38 | 57,38 | 57,38 | 57,38 | 3,76% | - |
| 08.05.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 3,52% | - |
| 07.05.2025 | 53,42 | 53,42 | 53,42 | 53,42 | 0,04% | - |
| 06.05.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 05.05.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 1,55% | - |
| 02.05.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,65% | - |
| 30.04.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 1,63% | - |
| 29.04.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,19% | - |
| 28.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,43% | - |
| 25.04.2025 | 51,72 | 51,72 | 51,72 | 51,72 | 4,48% | - |
| 24.04.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | - |
| 23.04.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 10,23% | - |
| 22.04.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -6,28% | - |
| 17.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,92% | - |
| 16.04.2025 | 47,96 | 47,96 | 47,96 | 47,96 | -4,77% | - |
| 15.04.2025 | 50,36 | 50,36 | 50,36 | 50,36 | -1,76% | - |
| 14.04.2025 | 51,26 | 51,26 | 51,26 | 51,26 | -0,70% | - |
| 11.04.2025 | 51,62 | 51,62 | 51,62 | 51,62 | -3,15% | - |
| 10.04.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 19,37% | - |
| 09.04.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -13,10% | - |
| 08.04.2025 | 50,28 | 51,38 | 50,28 | 51,38 | 8,72% | 14,00 |
| 07.04.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -3,47% | - |
| 04.04.2025 | 48,96 | 48,96 | 48,96 | 48,96 | -4,60% | - |
| 03.04.2025 | 51,32 | 51,32 | 51,32 | 51,32 | -6,25% | - |
| 02.04.2025 | 54,74 | 54,74 | 54,74 | 54,74 | 1,82% | - |
| 01.04.2025 | 53,76 | 53,76 | 53,76 | 53,76 | 0,00% | - |
| 31.03.2025 | 53,76 | 53,76 | 53,76 | 53,76 | -3,41% | - |
| 28.03.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -0,78% | - |
| 27.03.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,86% | - |
| 26.03.2025 | 55,62 | 55,62 | 55,62 | 55,62 | -1,52% | - |
| 25.03.2025 | 56,48 | 56,48 | 56,48 | 56,48 | 0,64% | - |
| 24.03.2025 | 53,94 | 56,12 | 53,94 | 56,12 | 8,34% | 333,00 |
| 21.03.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,12% | - |
| 20.03.2025 | 51,86 | 51,86 | 51,86 | 51,86 | -3,82% | - |
| 19.03.2025 | 44,10 | 53,92 | 44,10 | 53,92 | 22,74% | 120,00 |
| 18.03.2025 | 43,93 | 43,93 | 43,93 | 43,93 | 0,90% | - |
| 17.03.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 1,47% | - |
| 14.03.2025 | 42,91 | 42,91 | 42,91 | 42,91 | -2,72% | - |
| 13.03.2025 | 44,11 | 44,11 | 44,11 | 44,11 | 2,01% | - |
| 12.03.2025 | 43,24 | 43,24 | 43,24 | 43,24 | -2,06% | - |
| 11.03.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -4,23% | - |
| 10.03.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 0,09% | - |
| 07.03.2025 | 46,06 | 46,06 | 46,06 | 46,06 | 1,43% | - |
| 06.03.2025 | 45,41 | 45,41 | 45,41 | 45,41 | 0,40% | - |
| 05.03.2025 | 45,23 | 45,23 | 45,23 | 45,23 | -1,87% | - |
| 04.03.2025 | 46,33 | 46,33 | 46,09 | 46,09 | -8,15% | 156,00 |
| 03.03.2025 | 50,18 | 50,18 | 50,18 | 50,18 | 5,33% | - |
| 28.02.2025 | 47,64 | 47,64 | 47,64 | 47,64 | -5,29% | - |
| 27.02.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 2,49% | - |
| 26.02.2025 | 49,08 | 49,08 | 49,08 | 49,08 | 1,30% | - |
| 25.02.2025 | 48,45 | 48,45 | 48,45 | 48,45 | -3,45% | - |
| 24.02.2025 | 50,18 | 50,18 | 50,18 | 50,18 | -2,18% | - |
| 21.02.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -3,24% | - |
| 20.02.2025 | 53,02 | 53,02 | 53,02 | 53,02 | -0,56% | - |
| 19.02.2025 | 53,32 | 53,32 | 53,32 | 53,32 | 3,94% | - |
| 18.02.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,47% | - |
| 17.02.2025 | 51,06 | 51,06 | 51,06 | 51,06 | 1,71% | - |
| 14.02.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -3,46% | - |
| 13.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,44% | - |
| 12.02.2025 | 52,76 | 52,76 | 52,76 | 52,76 | 1,11% | - |
| 11.02.2025 | 52,18 | 52,18 | 52,18 | 52,18 | 2,27% | - |
| 10.02.2025 | 51,02 | 51,02 | 51,02 | 51,02 | -2,78% | - |
| 07.02.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -3,24% | - |
| 06.02.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,11% | - |
| 05.02.2025 | 54,18 | 54,18 | 54,18 | 54,18 | -3,08% | - |
| 04.02.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,92% | - |
| 03.02.2025 | 56,42 | 56,42 | 56,42 | 56,42 | -2,69% | - |
| 31.01.2025 | 57,98 | 57,98 | 57,98 | 57,98 | 3,35% | - |
| 30.01.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,14% | - |
| 29.01.2025 | 56,02 | 56,02 | 56,02 | 56,02 | -1,06% | - |
| 28.01.2025 | 56,62 | 56,62 | 56,62 | 56,62 | -0,32% | - |
| 27.01.2025 | 56,76 | 56,80 | 56,76 | 56,80 | -1,22% | 325,00 |
| 24.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,23% | - |
| 23.01.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 3,31% | - |
| 22.01.2025 | 54,98 | 54,98 | 54,98 | 54,98 | -1,33% | - |
| 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 |