Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 74,46 | 74,46 | 74,46 | 74,46 | 4,55% | - |
| 28.05.2026 | 71,22 | 71,22 | 71,22 | 71,22 | -1,00% | - |
| 27.05.2026 | 71,94 | 71,94 | 71,94 | 71,94 | 2,19% | - |
| 26.05.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -0,28% | - |
| 25.05.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 0,83% | - |
| 22.05.2026 | 70,02 | 70,02 | 70,02 | 70,02 | 4,17% | - |
| 21.05.2026 | 67,22 | 67,22 | 67,22 | 67,22 | 5,73% | - |
| 20.05.2026 | 63,58 | 63,58 | 63,58 | 63,58 | 1,11% | - |
| 19.05.2026 | 62,88 | 62,88 | 62,88 | 62,88 | -2,63% | - |
| 18.05.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -3,76% | - |
| 15.05.2026 | 66,66 | 67,10 | 66,66 | 67,10 | 0,84% | 164,00 |
| 14.05.2026 | 66,54 | 66,54 | 66,54 | 66,54 | -2,75% | - |
| 13.05.2026 | 68,42 | 68,42 | 68,42 | 68,42 | -2,45% | - |
| 12.05.2026 | 70,14 | 70,14 | 70,14 | 70,14 | -4,88% | - |
| 11.05.2026 | 73,74 | 73,74 | 73,74 | 73,74 | -1,39% | - |
| 08.05.2026 | 74,78 | 74,78 | 74,78 | 74,78 | 0,73% | - |
| 07.05.2026 | 74,24 | 74,24 | 74,24 | 74,24 | -0,05% | - |
| 06.05.2026 | 69,92 | 74,28 | 69,92 | 74,28 | 6,94% | 26,00 |
| 05.05.2026 | 69,26 | 69,46 | 69,26 | 69,46 | -4,85% | 144,00 |
| 04.05.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,94% | - |
| 30.04.2026 | 72,32 | 72,32 | 72,32 | 72,32 | -2,61% | - |
| 29.04.2026 | 74,26 | 74,26 | 74,26 | 74,26 | -0,43% | - |
| 28.04.2026 | 74,58 | 74,58 | 74,58 | 74,58 | -0,75% | - |
| 27.04.2026 | 75,14 | 75,14 | 75,14 | 75,14 | -1,83% | - |
| 24.04.2026 | 76,54 | 76,54 | 76,54 | 76,54 | 0,08% | - |
| 23.04.2026 | 76,48 | 76,48 | 76,48 | 76,48 | -6,44% | - |
| 22.04.2026 | 81,74 | 81,74 | 81,74 | 81,74 | 0,89% | - |
| 21.04.2026 | 81,02 | 81,02 | 81,02 | 81,02 | 2,01% | - |
| 20.04.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 3,20% | - |
| 17.04.2026 | 76,96 | 76,96 | 76,96 | 76,96 | -1,76% | - |
| 16.04.2026 | 78,34 | 78,34 | 78,34 | 78,34 | -0,58% | - |
| 15.04.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 0,18% | - |
| 14.04.2026 | 78,66 | 78,66 | 78,66 | 78,66 | -0,53% | - |
| 13.04.2026 | 79,08 | 79,08 | 79,08 | 79,08 | -0,23% | - |
| 10.04.2026 | 79,26 | 79,26 | 79,26 | 79,26 | 2,72% | - |
| 09.04.2026 | 77,16 | 77,16 | 77,16 | 77,16 | 0,47% | - |
| 08.04.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 1,08% | - |
| 07.04.2026 | 75,98 | 75,98 | 75,98 | 75,98 | 2,32% | - |
| 02.04.2026 | 74,26 | 74,26 | 74,26 | 74,26 | 1,34% | - |
| 01.04.2026 | 73,28 | 73,28 | 73,28 | 73,28 | 3,15% | - |
| 31.03.2026 | 71,04 | 71,04 | 71,04 | 71,04 | -2,55% | - |
| 30.03.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -4,53% | - |
| 27.03.2026 | 76,36 | 76,36 | 76,36 | 76,36 | -0,91% | - |
| 26.03.2026 | 77,06 | 77,06 | 77,06 | 77,06 | 0,36% | - |
| 25.03.2026 | 76,78 | 76,78 | 76,78 | 76,78 | -0,29% | - |
| 24.03.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -1,81% | - |
| 23.03.2026 | 75,86 | 78,42 | 75,86 | 78,42 | 1,87% | 138,00 |
| 20.03.2026 | 76,98 | 76,98 | 76,98 | 76,98 | 12,28% | - |
| 19.03.2026 | 68,56 | 68,56 | 68,56 | 68,56 | -6,97% | - |
| 18.03.2026 | 73,78 | 73,78 | 73,70 | 73,70 | 2,05% | 10,00 |
| 17.03.2026 | 72,22 | 72,22 | 72,22 | 72,22 | 0,00% | - |
| 16.03.2026 | 72,22 | 72,22 | 72,22 | 72,22 | -0,14% | - |
| 13.03.2026 | 72,32 | 72,32 | 72,32 | 72,32 | -1,09% | - |
| 12.03.2026 | 73,12 | 73,12 | 73,12 | 73,12 | -6,35% | - |
| 11.03.2026 | 78,08 | 78,08 | 78,08 | 78,08 | -0,33% | - |
| 10.03.2026 | 78,34 | 78,34 | 78,34 | 78,34 | 2,19% | - |
| 09.03.2026 | 76,66 | 76,66 | 76,66 | 76,66 | -2,14% | - |
| 06.03.2026 | 80,46 | 80,46 | 78,34 | 78,34 | -4,35% | 21,00 |
| 05.03.2026 | 81,90 | 81,90 | 81,90 | 81,90 | -1,04% | - |
| 04.03.2026 | 82,76 | 82,76 | 82,76 | 82,76 | 1,95% | - |
| 03.03.2026 | 81,18 | 81,18 | 81,18 | 81,18 | 1,30% | - |
| 02.03.2026 | 80,14 | 80,14 | 80,14 | 80,14 | -4,78% | - |
| 27.02.2026 | 84,16 | 84,16 | 84,16 | 84,16 | 1,84% | - |
| 26.02.2026 | 82,64 | 82,64 | 82,64 | 82,64 | 0,98% | - |
| 25.02.2026 | 81,84 | 81,84 | 81,84 | 81,84 | 2,25% | - |
| 24.02.2026 | 80,04 | 80,04 | 80,04 | 80,04 | -2,15% | - |
| 23.02.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 1,24% | - |
| 20.02.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 0,30% | - |
| 19.02.2026 | 80,56 | 80,56 | 80,56 | 80,56 | -0,07% | - |
| 18.02.2026 | 80,62 | 80,62 | 80,62 | 80,62 | 7,01% | - |
| 17.02.2026 | 75,34 | 75,34 | 75,34 | 75,34 | -0,69% | - |
| 16.02.2026 | 75,86 | 75,86 | 75,86 | 75,86 | 1,31% | - |
| 13.02.2026 | 74,88 | 74,88 | 74,88 | 74,88 | -3,60% | - |
| 12.02.2026 | 77,68 | 77,68 | 77,68 | 77,68 | 1,28% | - |
| 11.02.2026 | 76,70 | 76,70 | 76,70 | 76,70 | -5,36% | - |
| 10.02.2026 | 81,04 | 81,04 | 81,04 | 81,04 | -0,56% | - |