74,600€
-4,97%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 77,50 | 77,50 | 77,50 | 77,50 | -1,27% | - |
| 11.12.2025 | 78,50 | 78,50 | 78,50 | 78,50 | 5,00% | - |
| 10.12.2025 | 74,76 | 74,76 | 74,76 | 74,76 | 0,11% | - |
| 09.12.2025 | 74,68 | 74,68 | 74,68 | 74,68 | 5,45% | - |
| 08.12.2025 | 70,82 | 70,82 | 70,82 | 70,82 | -2,51% | - |
| 05.12.2025 | 72,64 | 72,64 | 72,64 | 72,64 | -4,40% | - |
| 04.12.2025 | 75,98 | 75,98 | 75,98 | 75,98 | -0,60% | - |
| 03.12.2025 | 76,44 | 76,44 | 76,44 | 76,44 | -5,54% | - |
| 02.12.2025 | 80,92 | 80,92 | 80,92 | 80,92 | -5,40% | - |
| 01.12.2025 | 85,54 | 85,54 | 85,54 | 85,54 | -3,93% | - |
| 28.11.2025 | 89,04 | 89,04 | 89,04 | 89,04 | 0,20% | - |
| 27.11.2025 | 88,86 | 88,86 | 88,86 | 88,86 | 3,33% | - |
| 26.11.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 5,73% | - |
| 25.11.2025 | 81,34 | 81,34 | 81,34 | 81,34 | -0,80% | - |
| 24.11.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 2,04% | - |
| 21.11.2025 | 79,06 | 80,54 | 79,06 | 80,36 | -1,86% | 52,00 |
| 20.11.2025 | 81,88 | 81,88 | 81,88 | 81,88 | 1,46% | - |
| 19.11.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -1,18% | - |
| 18.11.2025 | 81,66 | 81,66 | 81,66 | 81,66 | -5,88% | - |
| 17.11.2025 | 86,76 | 86,76 | 86,76 | 86,76 | -0,82% | - |
| 14.11.2025 | 87,48 | 87,48 | 87,48 | 87,48 | -4,10% | - |
| 13.11.2025 | 91,22 | 91,22 | 91,22 | 91,22 | 2,82% | - |
| 12.11.2025 | 88,72 | 88,72 | 88,72 | 88,72 | 1,58% | - |
| 11.11.2025 | 87,34 | 87,34 | 87,34 | 87,34 | 0,58% | - |
| 10.11.2025 | 86,84 | 86,84 | 86,84 | 86,84 | 0,65% | - |
| 07.11.2025 | 86,28 | 86,28 | 86,28 | 86,28 | -0,92% | - |
| 06.11.2025 | 87,08 | 87,08 | 87,08 | 87,08 | 3,08% | - |
| 05.11.2025 | 84,48 | 84,48 | 84,48 | 84,48 | 0,67% | - |
| 04.11.2025 | 83,98 | 83,98 | 83,92 | 83,92 | -1,62% | 150,00 |
| 03.11.2025 | 85,30 | 85,30 | 85,30 | 85,30 | -0,12% | - |
| 31.10.2025 | 85,40 | 85,40 | 85,40 | 85,40 | -1,50% | - |
| 30.10.2025 | 86,70 | 86,70 | 86,70 | 86,70 | -1,72% | - |
| 29.10.2025 | 88,22 | 88,22 | 88,22 | 88,22 | 0,07% | - |
| 28.10.2025 | 88,16 | 88,16 | 88,16 | 88,16 | -1,54% | - |
| 27.10.2025 | 89,54 | 89,54 | 89,54 | 89,54 | -0,09% | - |
| 24.10.2025 | 89,62 | 89,62 | 89,62 | 89,62 | -0,11% | - |
| 23.10.2025 | 89,72 | 89,72 | 89,72 | 89,72 | -0,27% | - |
| 22.10.2025 | 89,96 | 89,96 | 89,96 | 89,96 | 0,20% | - |
| 21.10.2025 | 89,78 | 89,78 | 89,78 | 89,78 | 0,18% | - |
| 20.10.2025 | 88,34 | 89,62 | 88,34 | 89,62 | 1,66% | 70,00 |
| 17.10.2025 | 87,12 | 88,16 | 87,12 | 88,16 | -0,29% | 25,00 |
| 16.10.2025 | 88,42 | 88,42 | 88,42 | 88,42 | 1,84% | - |
| 15.10.2025 | 86,82 | 86,82 | 86,82 | 86,82 | 1,78% | - |
| 14.10.2025 | 85,30 | 85,30 | 85,30 | 85,30 | 6,55% | - |
| 13.10.2025 | 80,06 | 80,06 | 80,06 | 80,06 | -3,61% | - |
| 10.10.2025 | 83,06 | 83,06 | 83,06 | 83,06 | 0,48% | - |
| 09.10.2025 | 81,38 | 82,66 | 81,38 | 82,66 | 1,27% | 150,00 |
| 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% | - |