105,400€
10,71%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 104,95 | 104,95 | 104,95 | 104,95 | 10,24% | - |
| 15.10.2026 | 95,20 | 95,20 | 95,20 | 95,20 | -1,04% | - |
| 14.10.2026 | 96,20 | 96,20 | 96,20 | 96,20 | 1,97% | - |
| 13.10.2026 | 94,34 | 94,34 | 94,34 | 94,34 | 0,15% | - |
| 12.10.2026 | 93,78 | 94,20 | 93,78 | 94,20 | 0,04% | 21,00 |
| 09.10.2026 | 94,16 | 94,16 | 94,16 | 94,16 | 2,59% | - |
| 08.10.2026 | 91,78 | 91,78 | 91,78 | 91,78 | 1,44% | - |
| 07.10.2026 | 90,48 | 90,48 | 90,48 | 90,48 | 0,94% | - |
| 06.10.2026 | 89,64 | 89,64 | 89,64 | 89,64 | 0,09% | - |
| 05.10.2026 | 89,44 | 89,56 | 89,44 | 89,56 | -3,24% | 48,00 |
| 02.10.2026 | 92,56 | 92,56 | 92,56 | 92,56 | 2,75% | - |
| 01.10.2026 | 90,88 | 90,88 | 90,08 | 90,08 | -1,81% | 25,00 |
| 30.09.2026 | 91,74 | 91,74 | 91,74 | 91,74 | 1,50% | - |
| 29.09.2026 | 90,38 | 90,58 | 90,38 | 90,38 | 1,50% | 100,00 |
| 28.09.2026 | 89,04 | 89,04 | 89,04 | 89,04 | 1,18% | - |
| 25.09.2026 | 88,00 | 88,00 | 88,00 | 88,00 | 1,06% | - |
| 24.09.2026 | 87,08 | 87,08 | 87,08 | 87,08 | -0,53% | - |
| 23.09.2026 | 87,54 | 87,54 | 87,54 | 87,54 | 2,17% | - |
| 22.09.2026 | 85,68 | 85,68 | 85,68 | 85,68 | -1,88% | - |
| 21.09.2026 | 87,52 | 88,00 | 87,32 | 87,32 | -0,89% | 110,00 |
| 18.09.2026 | 88,10 | 88,10 | 88,10 | 88,10 | -2,02% | - |
| 17.09.2026 | 89,92 | 89,92 | 89,92 | 89,92 | 4,12% | - |
| 16.09.2026 | 86,36 | 86,36 | 86,36 | 86,36 | -0,35% | - |
| 15.09.2026 | 86,66 | 86,66 | 86,66 | 86,66 | 1,00% | - |
| 14.09.2026 | 85,80 | 85,80 | 85,80 | 85,80 | 1,92% | - |
| 11.09.2026 | 84,18 | 84,18 | 84,18 | 84,18 | -4,36% | - |
| 10.09.2026 | 88,02 | 88,02 | 88,02 | 88,02 | 23,38% | - |
| 09.09.2026 | 71,34 | 71,34 | 71,34 | 71,34 | -1,95% | - |
| 08.09.2026 | 72,76 | 72,76 | 72,76 | 72,76 | -0,33% | - |
| 07.09.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 3,93% | - |
| 04.09.2026 | 70,24 | 70,24 | 70,24 | 70,24 | 0,09% | - |
| 03.09.2026 | 70,18 | 70,18 | 70,18 | 70,18 | 0,63% | - |
| 02.09.2026 | 69,74 | 69,74 | 69,74 | 69,74 | -1,22% | - |
| 01.09.2026 | 70,60 | 70,60 | 70,60 | 70,60 | -0,31% | - |
| 31.08.2026 | 70,82 | 70,82 | 70,82 | 70,82 | 1,52% | - |
| 28.08.2026 | 69,76 | 69,76 | 69,76 | 69,76 | -2,84% | - |
| 27.08.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,36% | - |
| 26.08.2026 | 72,06 | 72,06 | 72,06 | 72,06 | 0,92% | - |
| 25.08.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 3,30% | - |
| 24.08.2026 | 69,12 | 69,12 | 69,12 | 69,12 | 0,26% | - |
| 21.08.2026 | 68,94 | 68,94 | 68,94 | 68,94 | 0,52% | - |
| 20.08.2026 | 72,80 | 72,80 | 68,58 | 68,58 | -5,87% | 71,00 |
| 19.08.2026 | 72,86 | 72,86 | 72,86 | 72,86 | -1,09% | - |
| 18.08.2026 | 73,66 | 73,66 | 73,66 | 73,66 | -5,56% | - |
| 17.08.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -2,30% | - |
| 14.08.2026 | 79,84 | 79,84 | 79,84 | 79,84 | -0,27% | - |
| 13.08.2026 | 80,06 | 80,06 | 80,06 | 80,06 | -2,17% | - |
| 12.08.2026 | 81,84 | 81,84 | 81,84 | 81,84 | 0,32% | - |
| 11.08.2026 | 81,58 | 81,58 | 81,58 | 81,58 | -2,37% | - |
| 10.08.2026 | 83,56 | 83,56 | 83,56 | 83,56 | 3,01% | - |
| 07.08.2026 | 81,12 | 81,12 | 81,12 | 81,12 | -2,64% | - |
| 06.08.2026 | 83,32 | 83,32 | 83,32 | 83,32 | -1,28% | - |
| 05.08.2026 | 84,40 | 84,40 | 84,40 | 84,40 | 2,48% | - |
| 04.08.2026 | 82,36 | 82,36 | 82,36 | 82,36 | 2,06% | - |
| 03.08.2026 | 80,70 | 80,70 | 80,70 | 80,70 | -3,31% | - |
| 31.07.2026 | 83,46 | 83,46 | 83,46 | 83,46 | -3,16% | - |
| 30.07.2026 | 86,18 | 86,18 | 86,18 | 86,18 | 1,06% | - |
| 29.07.2026 | 85,28 | 85,28 | 85,28 | 85,28 | 1,23% | - |
| 28.07.2026 | 83,46 | 84,24 | 83,46 | 84,24 | 4,33% | 47,00 |
| 27.07.2026 | 80,58 | 80,74 | 80,58 | 80,74 | 3,27% | 50,00 |
| 24.07.2026 | 78,18 | 78,18 | 78,18 | 78,18 | -0,74% | - |
| 23.07.2026 | 78,76 | 78,76 | 78,76 | 78,76 | 0,36% | - |
| 22.07.2026 | 78,48 | 78,48 | 78,48 | 78,48 | -1,03% | - |
| 21.07.2026 | 79,30 | 79,30 | 79,30 | 79,30 | -0,92% | - |
| 20.07.2026 | 79,74 | 80,04 | 79,74 | 80,04 | 1,65% | 12,00 |
| 17.07.2026 | 77,62 | 78,74 | 77,62 | 78,74 | 4,10% | 131,00 |
| 16.07.2026 | 75,64 | 75,64 | 75,64 | 75,64 | -1,33% | - |
| 15.07.2026 | 74,44 | 77,44 | 74,44 | 76,66 | 3,62% | 210,00 |
| 14.07.2026 | 73,98 | 73,98 | 73,98 | 73,98 | 1,20% | - |
| 13.07.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 0,91% | - |
| 10.07.2026 | 72,44 | 72,44 | 72,44 | 72,44 | 1,71% | - |
| 09.07.2026 | 71,22 | 71,22 | 71,22 | 71,22 | -1,85% | - |
| 08.07.2026 | 72,56 | 72,56 | 72,56 | 72,56 | 2,20% | - |
| 07.07.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -3,59% | - |
| 06.07.2026 | 73,64 | 73,64 | 73,64 | 73,64 | 0,16% | - |
| 03.07.2026 | 73,52 | 73,52 | 73,52 | 73,52 | -0,62% | - |
| 02.07.2026 | 73,98 | 73,98 | 73,98 | 73,98 | -1,33% | - |
| 01.07.2026 | 74,98 | 74,98 | 74,98 | 74,98 | -1,50% | - |
| 30.06.2026 | 76,12 | 76,12 | 76,12 | 76,12 | 0,95% | - |
| 29.06.2026 | 77,16 | 77,16 | 75,40 | 75,40 | 3,86% | 1,00 |
| 26.06.2026 | 72,60 | 72,60 | 72,60 | 72,60 | -2,97% | - |
| 25.06.2026 | 74,82 | 74,82 | 74,82 | 74,82 | 0,40% | - |
| 24.06.2026 | 74,52 | 74,52 | 74,52 | 74,52 | -0,59% | - |
| 23.06.2026 | 74,96 | 74,96 | 74,96 | 74,96 | -3,13% | - |
| 22.06.2026 | 76,54 | 77,38 | 76,54 | 77,38 | 1,23% | 60,00 |
| 19.06.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 1,33% | - |
| 18.06.2026 | 75,44 | 75,44 | 75,44 | 75,44 | -0,42% | - |
| 17.06.2026 | 75,76 | 75,76 | 75,76 | 75,76 | -0,53% | - |
| 16.06.2026 | 76,16 | 76,16 | 76,16 | 76,16 | -2,86% | - |
| 15.06.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -0,71% | - |
| 12.06.2026 | 78,96 | 78,96 | 78,96 | 78,96 | 5,96% | - |
| 11.06.2026 | 74,52 | 74,52 | 74,52 | 74,52 | 0,16% | - |
| 10.06.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 1,86% | - |
| 09.06.2026 | 73,04 | 73,04 | 73,04 | 73,04 | 1,53% | - |
| 08.06.2026 | 71,94 | 71,94 | 71,94 | 71,94 | -2,81% | - |
| 05.06.2026 | 74,02 | 74,02 | 74,02 | 74,02 | 1,65% | - |
| 04.06.2026 | 72,82 | 72,82 | 72,82 | 72,82 | -3,37% | - |
| 03.06.2026 | 75,36 | 75,36 | 75,36 | 75,36 | -0,45% | - |
| 02.06.2026 | 72,20 | 75,70 | 72,20 | 75,70 | 1,31% | 50,00 |
| 01.06.2026 | 74,72 | 74,72 | 74,72 | 74,72 | 0,35% | - |