70,020€
0,66%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |