54,720€
1,79%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 55,00 | 55,10 | 54,74 | 54,92 | 2,16% | - |
| 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 |
| 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% | - |