82,280€
0,81%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 81,71 | 81,80 | 81,38 | 81,76 | 0,17% | - |
| 08.10.2025 | 80,30 | 81,62 | 80,30 | 81,62 | 2,46% | 4,00 |
| 07.10.2025 | 79,66 | 79,66 | 79,66 | 79,66 | -3,30% | - |
| 06.10.2025 | 82,38 | 82,38 | 82,38 | 82,38 | -1,72% | - |
| 03.10.2025 | 83,82 | 83,82 | 83,82 | 83,82 | 3,13% | - |
| 02.10.2025 | 81,28 | 81,28 | 81,28 | 81,28 | 0,49% | - |
| 01.10.2025 | 80,88 | 80,88 | 80,88 | 80,88 | -1,32% | - |
| 30.09.2025 | 81,96 | 81,96 | 81,96 | 81,96 | 0,24% | - |
| 29.09.2025 | 81,76 | 81,76 | 81,76 | 81,76 | 0,76% | - |
| 26.09.2025 | 81,14 | 81,14 | 81,14 | 81,14 | -1,15% | 85,00 |
| 25.09.2025 | 82,08 | 82,08 | 82,08 | 82,08 | 2,09% | - |
| 24.09.2025 | 80,40 | 80,40 | 80,40 | 80,40 | 0,27% | - |
| 23.09.2025 | 80,18 | 80,18 | 80,18 | 80,18 | -1,23% | - |
| 22.09.2025 | 81,18 | 81,18 | 81,18 | 81,18 | -0,85% | - |
| 19.09.2025 | 81,88 | 81,88 | 81,88 | 81,88 | 2,25% | - |
| 18.09.2025 | 80,08 | 80,08 | 80,08 | 80,08 | 3,22% | - |
| 17.09.2025 | 77,58 | 77,58 | 77,58 | 77,58 | -0,72% | - |
| 16.09.2025 | 78,14 | 78,14 | 78,14 | 78,14 | 1,03% | - |
| 15.09.2025 | 77,34 | 77,34 | 77,34 | 77,34 | -1,88% | - |
| 12.09.2025 | 78,82 | 78,82 | 78,82 | 78,82 | -0,01% | - |
| 11.09.2025 | 78,29 | 79,26 | 77,92 | 78,83 | 1,69% | - |
| 10.09.2025 | 77,52 | 77,52 | 77,52 | 77,52 | 0,30% | - |
| 09.09.2025 | 78,76 | 79,06 | 76,96 | 77,29 | -2,10% | - |
| 08.09.2025 | 80,03 | 80,12 | 77,98 | 78,95 | 1,95% | - |
| 05.09.2025 | 77,44 | 77,44 | 77,44 | 77,44 | 2,19% | - |
| 04.09.2025 | 75,78 | 75,78 | 75,78 | 75,78 | -2,04% | - |
| 03.09.2025 | 77,36 | 77,36 | 77,36 | 77,36 | 0,83% | - |
| 02.09.2025 | 76,72 | 76,72 | 76,72 | 76,72 | 0,31% | - |
| 01.09.2025 | 76,48 | 76,48 | 76,48 | 76,48 | 0,03% | - |
| 29.08.2025 | 76,46 | 76,46 | 76,46 | 76,46 | -4,07% | - |
| 28.08.2025 | 79,70 | 79,70 | 79,70 | 79,70 | 5,67% | - |
| 27.08.2025 | 75,42 | 75,42 | 75,42 | 75,42 | 3,60% | - |
| 26.08.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -1,86% | - |
| 25.08.2025 | 74,18 | 74,18 | 74,18 | 74,18 | 4,92% | - |
| 22.08.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 3,18% | - |
| 21.08.2025 | 68,52 | 68,52 | 68,52 | 68,52 | -1,07% | - |
| 20.08.2025 | 69,26 | 69,26 | 69,26 | 69,26 | -3,21% | - |
| 19.08.2025 | 71,56 | 71,56 | 71,56 | 71,56 | 2,67% | - |
| 18.08.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -1,61% | - |
| 15.08.2025 | 70,84 | 70,84 | 70,84 | 70,84 | 1,84% | - |
| 14.08.2025 | 70,76 | 70,76 | 69,56 | 69,56 | 2,54% | 50,00 |
| 13.08.2025 | 67,84 | 67,84 | 67,84 | 67,84 | 3,64% | - |
| 12.08.2025 | 65,46 | 65,46 | 65,46 | 65,46 | 3,25% | - |
| 11.08.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -1,46% | - |
| 08.08.2025 | 64,34 | 64,34 | 64,34 | 64,34 | 0,25% | - |
| 07.08.2025 | 64,18 | 64,18 | 64,18 | 64,18 | -1,99% | - |
| 06.08.2025 | 65,48 | 65,48 | 65,48 | 65,48 | -0,03% | - |
| 05.08.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,80% | - |
| 04.08.2025 | 64,98 | 64,98 | 64,98 | 64,98 | -5,50% | - |
| 01.08.2025 | 68,76 | 68,76 | 68,76 | 68,76 | -0,49% | - |
| 31.07.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -1,59% | - |
| 30.07.2025 | 70,22 | 70,22 | 70,22 | 70,22 | -2,80% | - |
| 29.07.2025 | 72,24 | 72,24 | 72,24 | 72,24 | 0,14% | - |
| 28.07.2025 | 72,14 | 72,14 | 72,14 | 72,14 | 1,61% | - |
| 25.07.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -3,14% | - |
| 24.07.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -0,24% | - |
| 23.07.2025 | 73,48 | 73,48 | 73,48 | 73,48 | 4,76% | - |
| 22.07.2025 | 70,14 | 70,14 | 70,14 | 70,14 | 0,00% | - |
| 21.07.2025 | 70,14 | 70,14 | 70,14 | 70,14 | 0,95% | - |
| 18.07.2025 | 69,48 | 69,48 | 69,48 | 69,48 | 3,27% | - |
| 17.07.2025 | 67,28 | 67,28 | 67,28 | 67,28 | -0,30% | - |
| 16.07.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -2,57% | - |
| 15.07.2025 | 69,26 | 69,26 | 69,26 | 69,26 | 2,79% | - |
| 14.07.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -1,72% | - |
| 11.07.2025 | 68,56 | 68,56 | 68,56 | 68,56 | 0,68% | - |
| 10.07.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 0,29% | - |
| 09.07.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -1,94% | - |
| 08.07.2025 | 69,24 | 69,24 | 69,24 | 69,24 | -2,51% | - |
| 07.07.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 0,03% | - |
| 04.07.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,25% | - |
| 03.07.2025 | 70,82 | 70,82 | 70,82 | 70,82 | -0,17% | - |
| 02.07.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 5,66% | - |
| 01.07.2025 | 67,14 | 67,14 | 67,14 | 67,14 | -4,25% | - |
| 30.06.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 0,52% | - |
| 27.06.2025 | 69,76 | 69,76 | 69,76 | 69,76 | 2,80% | - |
| 26.06.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 0,74% | - |
| 25.06.2025 | 67,36 | 67,36 | 67,36 | 67,36 | -2,09% | - |
| 24.06.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -2,44% | - |
| 23.06.2025 | 70,52 | 70,52 | 70,52 | 70,52 | 0,37% | - |
| 20.06.2025 | 70,26 | 70,26 | 70,26 | 70,26 | -0,48% | - |
| 19.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 1,35% | - |
| 18.06.2025 | 69,66 | 69,66 | 69,66 | 69,66 | -1,94% | - |
| 17.06.2025 | 71,04 | 71,04 | 71,04 | 71,04 | 6,67% | - |
| 16.06.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -1,22% | - |
| 13.06.2025 | 67,42 | 67,42 | 67,42 | 67,42 | -1,26% | - |
| 12.06.2025 | 68,28 | 68,28 | 68,28 | 68,28 | -1,76% | - |
| 11.06.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -2,33% | - |
| 10.06.2025 | 69,60 | 71,16 | 69,60 | 71,16 | 5,11% | 364,00 |
| 09.06.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 3,71% | - |
| 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% | - |