Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,16 | 51,72 | 0,00 | 49,64 | -2,79% | - |
| 25.02.2021 | 50,38 | 51,61 | 49,57 | 51,07 | 4,15% | - |
| 24.02.2021 | 49,74 | 50,62 | 46,99 | 49,03 | -0,79% | - |
| 23.02.2021 | 46,86 | 49,64 | 46,70 | 49,42 | 0,56% | - |
| 22.02.2021 | 47,70 | 49,33 | 47,02 | 49,15 | 6,32% | - |
| 19.02.2021 | 44,04 | 46,32 | 43,74 | 46,23 | 8,62% | - |
| 18.02.2021 | 41,68 | 43,06 | 41,40 | 42,56 | 0,19% | - |
| 17.02.2021 | 43,98 | 44,23 | 41,90 | 42,48 | -6,25% | - |
| 16.02.2021 | 44,92 | 45,80 | 43,54 | 45,31 | 4,01% | - |
| 12.02.2021 | 43,14 | 44,29 | 42,85 | 43,56 | -3,17% | - |
| 11.02.2021 | 45,83 | 46,75 | 43,99 | 44,99 | 1,62% | - |
| 10.02.2021 | 42,00 | 44,55 | 41,81 | 44,27 | 9,30% | - |
| 09.02.2021 | 41,80 | 43,82 | 40,34 | 40,51 | -6,30% | - |
| 08.02.2021 | 42,36 | 43,70 | 41,70 | 43,23 | -0,32% | - |
| 05.02.2021 | 43,89 | 44,62 | 42,84 | 43,37 | -4,22% | - |
| 04.02.2021 | 44,57 | 46,38 | 44,40 | 45,28 | 1,64% | - |
| 03.02.2021 | 42,51 | 44,93 | 42,51 | 44,55 | 5,43% | - |
| 02.02.2021 | 42,36 | 43,81 | 41,77 | 42,26 | 1,71% | - |
| 01.02.2021 | 40,35 | 42,89 | 40,08 | 41,55 | 2,34% | - |
| 29.01.2021 | 38,14 | 40,87 | 37,06 | 40,60 | 9,54% | - |
| 28.01.2021 | 38,89 | 39,29 | 36,30 | 37,06 | -10,50% | - |
| 27.01.2021 | 40,32 | 41,60 | 39,94 | 41,41 | 3,42% | - |
| 26.01.2021 | 37,12 | 40,26 | 36,71 | 40,04 | 9,43% | - |
| 25.01.2021 | 36,63 | 36,63 | 36,59 | 36,59 | 0,88% | - |
| 22.01.2021 | 34,74 | 36,48 | 34,58 | 36,27 | 2,52% | - |
| 21.01.2021 | 35,44 | 35,48 | 35,38 | 35,38 | -2,82% | - |
| 20.01.2021 | 37,51 | 37,52 | 36,02 | 36,41 | -1,90% | - |
| 19.01.2021 | 38,36 | 38,46 | 36,43 | 37,11 | -5,88% | - |
| 15.01.2021 | 39,45 | 40,12 | 39,19 | 39,43 | -4,44% | - |
| 14.01.2021 | 41,67 | 42,36 | 40,89 | 41,26 | 5,39% | - |
| 13.01.2021 | 40,05 | 40,18 | 38,62 | 39,15 | -9,52% | - |
| 12.01.2021 | 39,74 | 43,36 | 38,92 | 43,27 | 10,45% | - |
| 11.01.2021 | 39,18 | 39,18 | 39,18 | 39,18 | 5,38% | - |
| 08.01.2021 | 36,45 | 38,38 | 35,94 | 37,18 | 5,85% | - |
| 07.01.2021 | 33,89 | 35,46 | 33,66 | 35,12 | 6,34% | - |
| 06.01.2021 | 31,45 | 33,86 | 31,35 | 33,03 | 11,70% | - |
| 05.01.2021 | 28,28 | 29,79 | 28,10 | 29,57 | 6,91% | - |
| 04.01.2021 | 27,84 | 28,63 | 27,15 | 27,66 | 1,60% | - |
| 31.12.2020 | 27,77 | 28,09 | 27,14 | 27,22 | -1,87% | - |
| 30.12.2020 | 28,04 | 28,21 | 27,28 | 27,74 | 2,57% | - |
| 29.12.2020 | 26,85 | 27,28 | 26,28 | 27,05 | -2,89% | - |
| 28.12.2020 | 27,86 | 28,72 | 27,31 | 27,85 | 5,37% | - |
| 24.12.2020 | 26,46 | 26,90 | 25,69 | 26,43 | -2,63% | - |
| 23.12.2020 | 27,75 | 28,18 | 26,72 | 27,15 | -1,22% | - |
| 22.12.2020 | 27,83 | 28,30 | 27,34 | 27,48 | 0,35% | - |
| 21.12.2020 | 26,93 | 27,55 | 26,88 | 27,39 | 1,11% | - |
| 18.12.2020 | 27,82 | 28,01 | 26,59 | 27,09 | 0,97% | - |
| 17.12.2020 | 26,85 | 27,25 | 26,53 | 26,83 | -0,15% | - |
| 16.12.2020 | 26,80 | 27,26 | 26,40 | 26,87 | 2,81% | - |
| 15.12.2020 | 27,06 | 27,06 | 26,13 | 26,13 | 4,83% | - |
| 14.12.2020 | 26,75 | 26,80 | 24,90 | 24,93 | -4,87% | - |
| 11.12.2020 | 26,86 | 26,95 | 24,48 | 26,20 | -3,94% | - |
| 10.12.2020 | 27,31 | 27,58 | 26,65 | 27,28 | -0,38% | - |
| 09.12.2020 | 28,62 | 28,78 | 27,15 | 27,38 | -3,08% | - |
| 08.12.2020 | 28,12 | 29,03 | 0,00 | 28,25 | -1,03% | - |
| 07.12.2020 | 29,52 | 30,16 | 28,55 | 28,55 | -0,95% | - |
| 04.12.2020 | 29,12 | 29,22 | 28,82 | 28,82 | -2,96% | - |
| 03.12.2020 | 30,35 | 31,43 | 28,19 | 29,70 | 0,42% | - |
| 02.12.2020 | 29,55 | 30,32 | 28,74 | 29,58 | -2,92% | - |
| 01.12.2020 | 29,43 | 31,18 | 28,79 | 30,47 | -0,02% | - |
| 30.11.2020 | 30,03 | 31,13 | 29,96 | 30,47 | -4,27% | - |
| 27.11.2020 | 31,45 | 31,83 | 30,72 | 31,83 | 0,27% | - |
| 25.11.2020 | 31,72 | 32,04 | 30,87 | 31,75 | 1,70% | - |
| 24.11.2020 | 31,21 | 31,72 | 29,52 | 31,22 | 1,23% | - |
| 23.11.2020 | 30,14 | 31,00 | 30,02 | 30,84 | 5,02% | - |
| 20.11.2020 | 29,32 | 29,44 | 28,55 | 29,36 | 3,13% | - |
| 19.11.2020 | 28,56 | 28,74 | 28,03 | 28,47 | 5,37% | - |
| 18.11.2020 | 28,45 | 28,84 | 26,93 | 27,02 | -5,57% | - |
| 17.11.2020 | 27,25 | 28,78 | 27,09 | 28,62 | 6,93% | - |
| 16.11.2020 | 27,41 | 27,89 | 26,26 | 26,76 | 2,20% | - |
| 13.11.2020 | 25,41 | 26,30 | 24,94 | 26,19 | 5,73% | - |
| 12.11.2020 | 24,91 | 24,91 | 24,72 | 24,77 | -1,39% | - |
| 11.11.2020 | 25,80 | 26,06 | 24,28 | 25,12 | -2,03% | - |
| 10.11.2020 | 24,10 | 25,91 | 23,92 | 25,64 | 4,36% | - |
| 09.11.2020 | 25,98 | 26,07 | 24,49 | 24,57 | 9,15% | - |
| 06.11.2020 | 16,74 | 23,29 | 16,74 | 22,51 | -4,17% | - |
| 05.11.2020 | 23,18 | 23,92 | 22,99 | 23,49 | 8,33% | - |
| 04.11.2020 | 21,55 | 21,89 | 20,88 | 21,68 | -3,54% | - |
| 03.11.2020 | 22,77 | 22,95 | 0,00 | 22,48 | -1,83% | - |
| 02.11.2020 | 21,49 | 23,13 | 21,30 | 22,90 | 3,43% | - |
| 30.10.2020 | 23,91 | 23,99 | 0,00 | 22,14 | -8,04% | - |
| 29.10.2020 | 24,20 | 24,57 | 23,78 | 24,07 | 1,03% | - |
| 28.10.2020 | 24,42 | 24,87 | 23,61 | 23,83 | -6,59% | - |
| 27.10.2020 | 25,58 | 26,43 | 24,92 | 25,51 | -1,05% | - |
| 26.10.2020 | 26,05 | 26,34 | 24,81 | 25,78 | -2,92% | - |
| 23.10.2020 | 25,18 | 26,95 | 25,01 | 26,55 | 7,99% | - |
| 22.10.2020 | 24,61 | 25,05 | 0,00 | 24,59 | 4,09% | - |
| 21.10.2020 | 23,65 | 24,26 | 23,32 | 23,62 | 0,17% | - |
| 20.10.2020 | 24,05 | 24,44 | 23,46 | 23,58 | 2,19% | - |
| 19.10.2020 | 22,70 | 23,40 | 22,45 | 23,08 | -0,80% | - |
| 16.10.2020 | 23,20 | 23,37 | 22,70 | 23,26 | 1,31% | - |
| 15.10.2020 | 21,82 | 22,96 | 21,53 | 22,96 | 3,68% | - |
| 14.10.2020 | 21,89 | 22,52 | 21,39 | 22,15 | 1,23% | - |
| 13.10.2020 | 20,03 | 22,16 | 20,03 | 21,88 | 3,87% | - |
| 12.10.2020 | 21,27 | 21,34 | 20,58 | 21,06 | 0,86% | - |
| 09.10.2020 | 0,00 | 21,58 | 0,00 | 20,88 | -0,29% | - |
| 08.10.2020 | 20,83 | 20,97 | 20,35 | 20,94 | 3,36% | - |
| 07.10.2020 | 19,74 | 20,28 | 19,56 | 20,26 | 7,42% | - |
| 06.10.2020 | 19,83 | 20,35 | 18,76 | 18,86 | -4,77% | - |
| 05.10.2020 | 20,14 | 20,30 | 19,62 | 19,81 | 1,46% | - |