53,670€
-4,57%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 54,19 | 54,32 | 51,99 | 53,18 | -5,44% | - |
| 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 |
| 26.02.2025 | 49,40 | 50,18 | 49,40 | 50,14 | 0,91% | 460,00 |
| 25.02.2025 | 49,69 | 49,69 | 49,69 | 49,69 | 1,04% | 21,00 |
| 24.02.2025 | 49,18 | 49,18 | 49,18 | 49,18 | -2,23% | 20,00 |
| 21.02.2025 | 50,96 | 50,96 | 50,30 | 50,30 | -0,91% | 9,00 |
| 20.02.2025 | 50,76 | 50,76 | 50,76 | 50,76 | -4,98% | 60,00 |
| 19.02.2025 | 53,86 | 53,86 | 53,42 | 53,42 | 3,57% | 70,00 |
| 18.02.2025 | 51,58 | 51,58 | 51,58 | 51,58 | 2,75% | 94,00 |
| 14.02.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,49% | 50,00 |
| 13.02.2025 | 50,96 | 50,96 | 50,96 | 50,96 | -2,82% | 12,00 |
| 12.02.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 1,08% | 102,00 |
| 11.02.2025 | 51,88 | 51,88 | 51,88 | 51,88 | 1,65% | 322,00 |
| 10.02.2025 | 51,04 | 51,04 | 51,04 | 51,04 | -2,78% | 80,00 |
| 07.02.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -1,13% | 120,00 |
| 06.02.2025 | 54,42 | 54,42 | 53,10 | 53,10 | -3,56% | 8,00 |
| 04.02.2025 | 56,20 | 56,20 | 54,60 | 55,06 | -5,91% | 139,00 |
| 31.01.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 3,36% | 20,00 |
| 29.01.2025 | 56,62 | 56,62 | 56,62 | 56,62 | 1,54% | 100,00 |
| 27.01.2025 | 55,88 | 55,88 | 55,76 | 55,76 | -2,55% | 293,00 |
| 23.01.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 4,72% | 100,00 |
| 22.01.2025 | 54,64 | 54,64 | 54,64 | 54,64 | -2,71% | 20,00 |
| 21.01.2025 | 55,50 | 56,16 | 55,50 | 56,16 | 0,47% | 116,00 |
| 20.01.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 2,49% | 128,00 |
| 16.01.2025 | 57,64 | 58,32 | 54,54 | 54,54 | -1,37% | 1.004,00 |
| 15.01.2025 | 56,38 | 56,38 | 55,30 | 55,30 | 2,41% | 295,00 |
| 14.01.2025 | 71,98 | 71,98 | 53,44 | 54,00 | -26,77% | 1.233,00 |
| 13.01.2025 | 74,52 | 74,52 | 73,74 | 73,74 | 0,77% | 40,00 |
| 10.01.2025 | 71,86 | 73,18 | 71,86 | 73,18 | -1,51% | 190,00 |
| 06.01.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -2,24% | 1,00 |
| 02.01.2025 | 77,70 | 77,70 | 76,00 | 76,00 | -2,51% | 17,00 |
| 30.12.2024 | 77,96 | 77,96 | 77,96 | 77,96 | -0,31% | 1,00 |
| 27.12.2024 | 79,42 | 79,42 | 78,20 | 78,20 | -0,10% | 136,00 |
| 23.12.2024 | 78,40 | 78,40 | 78,28 | 78,28 | 0,67% | 76,00 |
| 20.12.2024 | 77,76 | 77,76 | 77,76 | 77,76 | 1,75% | 21,00 |
| 19.12.2024 | 76,14 | 76,42 | 76,14 | 76,42 | -1,52% | 47,00 |
| 18.12.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -0,10% | 60,00 |
| 17.12.2024 | 77,68 | 77,68 | 77,68 | 77,68 | -3,72% | 4,00 |
| 16.12.2024 | 80,68 | 80,68 | 80,68 | 80,68 | 1,56% | 10,00 |
| 13.12.2024 | 79,44 | 79,44 | 79,44 | 79,44 | -3,50% | 12,00 |
| 09.12.2024 | 82,32 | 82,32 | 82,32 | 82,32 | -4,10% | 28,00 |
| 06.12.2024 | 85,84 | 85,84 | 85,84 | 85,84 | 8,69% | 194,00 |
| 05.12.2024 | 93,10 | 93,10 | 78,98 | 78,98 | -15,31% | 239,00 |
| 04.12.2024 | 94,50 | 94,50 | 93,26 | 93,26 | 0,28% | 163,00 |
| 03.12.2024 | 94,02 | 94,02 | 93,00 | 93,00 | -1,38% | 127,00 |
| 02.12.2024 | 95,28 | 95,28 | 94,30 | 94,30 | -0,97% | 149,00 |
| 29.11.2024 | 95,38 | 95,38 | 95,22 | 95,22 | -2,30% | 150,00 |
| 27.11.2024 | 97,54 | 97,54 | 97,46 | 97,46 | -2,73% | 38,00 |
| 25.11.2024 | 98,10 | 100,60 | 97,00 | 100,20 | 1,19% | 367,00 |
| 22.11.2024 | 98,58 | 99,02 | 98,58 | 99,02 | 4,45% | 174,00 |
| 21.11.2024 | 94,80 | 94,80 | 94,80 | 94,80 | 6,09% | 50,00 |
| 20.11.2024 | 89,40 | 89,40 | 89,36 | 89,36 | 0,97% | 28,00 |
| 19.11.2024 | 89,18 | 90,08 | 87,16 | 88,50 | -3,66% | 269,00 |
| 18.11.2024 | 92,40 | 92,42 | 91,86 | 91,86 | 0,28% | 392,00 |
| 15.11.2024 | 92,42 | 92,42 | 91,60 | 91,60 | -0,52% | 85,00 |
| 14.11.2024 | 92,68 | 93,44 | 91,80 | 92,08 | -0,17% | 275,00 |
| 13.11.2024 | 93,18 | 93,26 | 92,24 | 92,24 | 0,11% | 30,00 |
| 11.11.2024 | 92,14 | 92,14 | 92,14 | 92,14 | 1,74% | 20,00 |
| 08.11.2024 | 91,44 | 92,24 | 90,56 | 90,56 | -0,40% | 251,00 |
| 07.11.2024 | 90,62 | 91,74 | 90,50 | 90,92 | 2,30% | 219,00 |
| 06.11.2024 | 87,10 | 88,88 | 87,10 | 88,88 | 7,37% | 118,00 |
| 05.11.2024 | 82,78 | 82,78 | 82,78 | 82,78 | -0,93% | 149,00 |
| 04.11.2024 | 84,90 | 84,90 | 83,56 | 83,56 | -2,06% | 21,00 |
| 01.11.2024 | 85,32 | 85,32 | 85,32 | 85,32 | -1,20% | 50,00 |
| 30.10.2024 | 86,62 | 86,88 | 86,14 | 86,36 | -0,46% | 232,00 |
| 29.10.2024 | 86,48 | 86,76 | 86,48 | 86,76 | -2,80% | 398,00 |
| 22.10.2024 | 89,26 | 89,26 | 89,26 | 89,26 | -4,33% | 12,00 |
| 17.10.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 0,19% | 20,00 |
| 16.10.2024 | 93,12 | 93,12 | 93,12 | 93,12 | 1,22% | 9,00 |
| 15.10.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 3,58% | 12,00 |
| 11.10.2024 | 88,82 | 88,82 | 88,82 | 88,82 | -1,66% | 20,00 |
| 09.10.2024 | 90,32 | 90,32 | 90,32 | 90,32 | 1,28% | 67,00 |
| 08.10.2024 | 89,38 | 89,52 | 89,18 | 89,18 | -0,25% | 710,00 |
| 07.10.2024 | 89,40 | 89,40 | 89,40 | 89,40 | 1,48% | 50,00 |
| 04.10.2024 | 86,08 | 88,10 | 86,08 | 88,10 | -4,16% | 175,00 |
| 01.10.2024 | 92,42 | 92,42 | 91,92 | 91,92 | 2,02% | 208,00 |
| 27.09.2024 | 90,10 | 90,10 | 90,10 | 90,10 | 2,22% | 13,00 |
| 26.09.2024 | 88,92 | 88,92 | 88,14 | 88,14 | -0,36% | 165,00 |
| 24.09.2024 | 88,46 | 88,46 | 88,46 | 88,46 | 2,60% | 10,00 |
| 19.09.2024 | 84,72 | 86,22 | 84,72 | 86,22 | 5,69% | 103,00 |
| 16.09.2024 | 81,58 | 81,58 | 81,58 | 81,58 | -1,40% | 1,00 |
| 12.09.2024 | 79,00 | 82,74 | 79,00 | 82,74 | 19,39% | 311,00 |
| 11.09.2024 | 70,40 | 70,40 | 69,30 | 69,30 | 0,73% | 191,00 |
| 10.09.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -5,02% | 30,00 |