86,470€
-0,68%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 85,49 | 86,79 | 84,05 | 85,57 | -1,20% | - |
| 30.10.2025 | 87,22 | 87,40 | 86,00 | 86,61 | -0,52% | - |
| 29.10.2025 | 87,06 | 87,06 | 87,06 | 87,06 | -2,81% | 20,00 |
| 24.10.2025 | 89,58 | 89,58 | 89,58 | 89,58 | -2,01% | 57,00 |
| 21.10.2025 | 91,42 | 91,42 | 91,42 | 91,42 | 4,96% | 11,00 |
| 17.10.2025 | 87,10 | 87,10 | 87,10 | 87,10 | -1,02% | 69,00 |
| 16.10.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 2,54% | 11,00 |
| 14.10.2025 | 85,82 | 85,82 | 85,82 | 85,82 | -0,21% | 5,00 |
| 13.10.2025 | 79,78 | 86,00 | 79,78 | 86,00 | 7,47% | 26,00 |
| 10.10.2025 | 80,02 | 80,02 | 80,02 | 80,02 | 0,33% | 1,00 |
| 07.10.2025 | 79,76 | 79,76 | 79,76 | 79,76 | -0,30% | 17,00 |
| 06.10.2025 | 83,82 | 83,82 | 78,72 | 80,00 | -5,33% | 286,00 |
| 03.10.2025 | 83,84 | 84,50 | 83,84 | 84,50 | 4,48% | 48,00 |
| 01.10.2025 | 81,50 | 81,50 | 80,88 | 80,88 | -2,06% | 194,00 |
| 30.09.2025 | 82,58 | 82,58 | 82,58 | 82,58 | 3,30% | 11,00 |
| 22.09.2025 | 79,94 | 79,94 | 79,94 | 79,94 | -2,51% | 1,00 |
| 19.09.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 1,54% | 16,00 |
| 18.09.2025 | 80,70 | 80,76 | 80,70 | 80,76 | 0,57% | 85,00 |
| 17.09.2025 | 79,08 | 80,30 | 79,08 | 80,30 | 2,45% | 153,00 |
| 09.09.2025 | 78,44 | 78,44 | 78,38 | 78,38 | -2,37% | 41,00 |
| 08.09.2025 | 80,28 | 80,28 | 80,28 | 80,28 | 3,83% | 41,00 |
| 04.09.2025 | 77,32 | 77,32 | 77,32 | 77,32 | -3,78% | 8,00 |
| 02.09.2025 | 80,36 | 80,36 | 80,36 | 80,36 | 4,28% | 8,00 |
| 01.09.2025 | 77,22 | 77,22 | 76,54 | 77,06 | 1,00% | 75,00 |
| 29.08.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -4,51% | 16,00 |
| 28.08.2025 | 80,74 | 80,74 | 79,90 | 79,90 | 6,90% | 120,00 |
| 26.08.2025 | 74,74 | 74,74 | 74,74 | 74,74 | 1,83% | 4,00 |
| 25.08.2025 | 71,96 | 73,40 | 71,96 | 73,40 | 0,88% | 588,00 |
| 19.08.2025 | 72,76 | 72,76 | 72,76 | 72,76 | 2,48% | 11,00 |
| 15.08.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,75% | 74,00 |
| 14.08.2025 | 69,78 | 69,78 | 69,78 | 69,78 | 6,08% | 1,00 |
| 05.08.2025 | 65,78 | 65,78 | 65,78 | 65,78 | 1,11% | 1,00 |
| 04.08.2025 | 65,06 | 65,06 | 65,06 | 65,06 | -5,76% | 1,00 |
| 01.08.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 0,91% | 2,00 |
| 31.07.2025 | 68,86 | 68,86 | 68,42 | 68,42 | -2,54% | 37,00 |
| 30.07.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -4,18% | 60,00 |
| 28.07.2025 | 73,26 | 73,26 | 73,26 | 73,26 | -0,41% | 34,00 |
| 23.07.2025 | 73,56 | 73,56 | 73,56 | 73,56 | 0,14% | 68,00 |
| 22.07.2025 | 71,28 | 73,46 | 71,28 | 73,46 | 6,62% | 17,00 |
| 18.07.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 0,64% | 41,00 |
| 14.07.2025 | 68,46 | 68,46 | 68,46 | 68,46 | 1,09% | 3,00 |
| 11.07.2025 | 67,72 | 67,72 | 67,72 | 67,72 | -1,48% | 5,00 |
| 09.07.2025 | 68,74 | 68,74 | 68,74 | 68,74 | -3,73% | 1,00 |
| 03.07.2025 | 71,00 | 71,40 | 71,00 | 71,40 | 6,63% | 200,00 |
| 01.07.2025 | 67,78 | 67,78 | 66,96 | 66,96 | -3,46% | 9,00 |
| 27.06.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -2,23% | 45,00 |
| 23.06.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 0,08% | 3,00 |
| 18.06.2025 | 70,00 | 70,88 | 70,00 | 70,88 | 0,25% | 94,00 |
| 17.06.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,42% | 1,00 |
| 16.06.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,78% | 10,00 |
| 11.06.2025 | 70,14 | 70,14 | 69,76 | 69,76 | 0,00% | 118,00 |
| 09.06.2025 | 69,76 | 69,76 | 69,76 | 69,76 | 4,81% | 10,00 |
| 06.06.2025 | 66,56 | 66,56 | 66,56 | 66,56 | 2,59% | 16,00 |
| 05.06.2025 | 64,88 | 64,88 | 64,88 | 64,88 | -0,95% | 30,00 |
| 03.06.2025 | 59,56 | 69,58 | 59,24 | 65,50 | 12,47% | 1.431,00 |
| 02.06.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -1,65% | 2,00 |
| 30.05.2025 | 59,22 | 59,22 | 59,22 | 59,22 | -1,76% | 2,00 |
| 29.05.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 6,16% | 48,00 |
| 27.05.2025 | 56,78 | 56,78 | 56,78 | 56,78 | 2,97% | 94,00 |
| 21.05.2025 | 56,16 | 56,16 | 55,14 | 55,14 | -7,11% | 22,00 |
| 12.05.2025 | 58,22 | 59,36 | 58,22 | 59,36 | 2,34% | 193,00 |
| 08.05.2025 | 58,22 | 58,22 | 58,00 | 58,00 | 8,05% | 30,00 |
| 07.05.2025 | 53,68 | 53,68 | 53,68 | 53,68 | 0,22% | 99,00 |
| 05.05.2025 | 53,56 | 53,56 | 53,56 | 53,56 | 1,48% | 31,00 |
| 02.05.2025 | 53,02 | 53,02 | 52,78 | 52,78 | 4,47% | 205,00 |
| 30.04.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -2,62% | 74,00 |
| 28.04.2025 | 51,72 | 51,88 | 51,72 | 51,88 | 0,08% | 256,00 |
| 25.04.2025 | 51,84 | 51,84 | 51,84 | 51,84 | 5,28% | 5,00 |
| 24.04.2025 | 49,24 | 49,24 | 49,24 | 49,24 | -2,03% | 1,00 |
| 23.04.2025 | 50,10 | 50,26 | 50,10 | 50,26 | 8,30% | 42,00 |
| 22.04.2025 | 46,41 | 46,41 | 46,41 | 46,41 | -3,71% | 131,00 |
| 17.04.2025 | 48,90 | 48,90 | 48,20 | 48,20 | -5,60% | 232,00 |
| 15.04.2025 | 51,02 | 51,06 | 51,02 | 51,06 | -1,43% | 121,00 |
| 14.04.2025 | 51,90 | 51,90 | 51,80 | 51,80 | 4,77% | 13,00 |
| 11.04.2025 | 51,46 | 51,46 | 49,44 | 49,44 | -3,02% | 127,00 |
| 10.04.2025 | 52,44 | 52,44 | 50,98 | 50,98 | 3,68% | 517,00 |
| 08.04.2025 | 50,72 | 51,30 | 49,17 | 49,17 | 0,43% | 498,00 |
| 07.04.2025 | 48,96 | 48,96 | 48,96 | 48,96 | 5,75% | 122,00 |
| 04.04.2025 | 47,83 | 47,83 | 45,99 | 46,30 | -9,75% | 426,00 |
| 03.04.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -6,25% | 116,00 |
| 02.04.2025 | 54,70 | 54,72 | 54,70 | 54,72 | -0,44% | 351,00 |
| 01.04.2025 | 54,66 | 54,96 | 54,66 | 54,96 | 2,38% | 38,00 |
| 31.03.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -4,55% | 111,00 |
| 26.03.2025 | 56,24 | 56,24 | 56,24 | 56,24 | -0,53% | 2,00 |
| 25.03.2025 | 56,54 | 56,54 | 56,54 | 56,54 | 0,68% | 23,00 |
| 24.03.2025 | 55,62 | 56,16 | 55,62 | 56,16 | 3,39% | 28,00 |
| 21.03.2025 | 52,10 | 54,52 | 52,10 | 54,32 | 1,53% | 186,00 |
| 20.03.2025 | 52,52 | 53,50 | 52,52 | 53,50 | 1,36% | 48,00 |
| 19.03.2025 | 55,28 | 55,28 | 52,78 | 52,78 | 18,39% | 971,00 |
| 17.03.2025 | 44,58 | 44,58 | 44,58 | 44,58 | 3,84% | 27,00 |
| 14.03.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 0,47% | 141,00 |
| 13.03.2025 | 42,73 | 42,73 | 42,73 | 42,73 | -0,05% | 500,00 |
| 11.03.2025 | 44,45 | 44,45 | 42,75 | 42,75 | -4,06% | 58,00 |
| 10.03.2025 | 46,30 | 46,33 | 44,56 | 44,56 | -3,21% | 348,00 |
| 07.03.2025 | 46,39 | 46,39 | 46,04 | 46,04 | 1,23% | 9,00 |
| 05.03.2025 | 45,20 | 45,48 | 45,20 | 45,48 | 1,16% | 26,00 |
| 04.03.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -5,74% | 23,00 |
| 03.03.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -5,17% | 1,00 |
| 28.02.2025 | 47,77 | 50,30 | 47,38 | 50,30 | 3,71% | 824,00 |
| 27.02.2025 | 50,14 | 50,14 | 48,50 | 48,50 | -3,27% | 1.444,00 |