80,830€
0,46%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 80,73 | 81,25 | 79,19 | 80,83 | 0,02% | - |
| 18.02.2026 | 80,79 | 82,03 | 80,32 | 80,81 | 0,46% | - |
| 17.02.2026 | 75,88 | 80,50 | 75,78 | 80,44 | 5,76% | - |
| 16.02.2026 | 76,03 | 76,35 | 75,94 | 76,06 | 0,24% | - |
| 13.02.2026 | 75,21 | 76,31 | 74,20 | 75,88 | 1,25% | - |
| 12.02.2026 | 78,04 | 79,05 | 74,09 | 74,94 | -3,78% | - |
| 11.02.2026 | 77,04 | 78,99 | 76,83 | 77,88 | 1,17% | - |
| 10.02.2026 | 81,42 | 81,58 | 76,36 | 76,98 | -5,57% | - |
| 09.02.2026 | 81,94 | 82,05 | 79,63 | 81,52 | -0,60% | - |
| 06.02.2026 | 78,23 | 82,07 | 78,18 | 82,01 | 5,01% | - |
| 05.02.2026 | 80,09 | 80,32 | 76,93 | 78,10 | -2,64% | - |
| 04.02.2026 | 77,29 | 80,87 | 77,15 | 80,22 | 4,32% | - |
| 03.02.2026 | 80,29 | 80,56 | 76,27 | 76,90 | -4,32% | - |
| 02.02.2026 | 77,14 | 81,08 | 77,06 | 80,37 | 3,18% | - |
| 30.01.2026 | 76,33 | 78,50 | 76,14 | 77,89 | 1,68% | - |
| 29.01.2026 | 76,49 | 78,09 | 76,04 | 76,60 | -0,27% | - |
| 28.01.2026 | 75,53 | 76,98 | 75,31 | 76,81 | 2,01% | - |
| 27.01.2026 | 75,75 | 76,11 | 73,75 | 75,30 | -0,66% | - |
| 26.01.2026 | 75,63 | 75,99 | 73,69 | 75,80 | -0,13% | - |
| 23.01.2026 | 78,40 | 79,06 | 75,58 | 75,90 | -3,61% | - |
| 22.01.2026 | 80,49 | 81,48 | 78,32 | 78,74 | -2,08% | - |
| 21.01.2026 | 79,77 | 82,52 | 79,58 | 80,41 | 0,88% | - |
| 20.01.2026 | 80,61 | 81,46 | 78,86 | 79,71 | -1,69% | - |
| 19.01.2026 | 81,18 | 81,42 | 81,06 | 81,08 | -1,16% | - |
| 16.01.2026 | 80,69 | 82,94 | 80,47 | 82,03 | 1,66% | - |
| 15.01.2026 | 76,74 | 81,32 | 76,20 | 80,69 | 5,17% | - |
| 14.01.2026 | 75,73 | 77,58 | 75,32 | 76,72 | 0,99% | - |
| 13.01.2026 | 73,82 | 75,97 | 73,69 | 75,97 | 2,81% | - |
| 12.01.2026 | 71,99 | 74,57 | 70,95 | 73,89 | 2,10% | - |
| 09.01.2026 | 77,32 | 77,65 | 71,60 | 72,37 | -6,34% | - |
| 08.01.2026 | 77,70 | 79,77 | 77,25 | 77,27 | -1,24% | - |
| 07.01.2026 | 79,31 | 79,88 | 77,59 | 78,24 | -1,57% | - |
| 06.01.2026 | 76,35 | 80,31 | 76,12 | 79,49 | 4,45% | - |
| 05.01.2026 | 73,78 | 77,50 | 73,70 | 76,10 | 3,96% | - |
| 02.01.2026 | 70,56 | 73,83 | 70,52 | 73,20 | 2,75% | - |
| 30.12.2025 | 71,75 | 71,85 | 71,24 | 71,24 | -0,20% | - |
| 29.12.2025 | 72,38 | 72,79 | 70,95 | 71,38 | -2,62% | - |
| 23.12.2025 | 72,07 | 74,01 | 71,46 | 73,30 | 4,62% | - |
| 22.12.2025 | 71,18 | 72,20 | 70,06 | 70,06 | -1,41% | - |
| 19.12.2025 | 70,66 | 71,24 | 69,65 | 71,06 | 0,92% | - |
| 18.12.2025 | 70,86 | 72,38 | 70,23 | 70,41 | 1,16% | - |
| 17.12.2025 | 71,02 | 71,72 | 69,60 | 69,60 | -1,63% | - |
| 16.12.2025 | 73,46 | 74,13 | 70,47 | 70,75 | -4,00% | - |
| 15.12.2025 | 74,90 | 75,64 | 73,58 | 73,70 | -5,61% | - |
| 12.12.2025 | 78,02 | 78,14 | 77,98 | 78,08 | 1,06% | - |
| 11.12.2025 | 78,93 | 79,07 | 76,44 | 77,26 | -1,60% | - |
| 10.12.2025 | 74,99 | 78,52 | 74,83 | 78,52 | 5,03% | - |
| 09.12.2025 | 75,01 | 76,37 | 73,40 | 74,76 | 5,50% | - |
| 08.12.2025 | 71,22 | 76,64 | 70,86 | 70,86 | -1,09% | - |
| 05.12.2025 | 72,97 | 73,88 | 71,01 | 71,64 | -3,55% | - |
| 04.12.2025 | 76,69 | 77,26 | 72,96 | 74,28 | -2,72% | - |
| 03.12.2025 | 76,75 | 78,37 | 76,22 | 76,36 | -3,54% | - |
| 02.12.2025 | 81,46 | 82,81 | 77,95 | 79,16 | -6,96% | - |
| 01.12.2025 | 85,88 | 87,17 | 81,51 | 85,08 | -2,94% | - |
| 28.11.2025 | 89,49 | 89,79 | 79,29 | 87,66 | -1,17% | - |
| 27.11.2025 | 89,23 | 89,39 | 88,70 | 88,70 | -0,47% | - |
| 26.11.2025 | 86,44 | 90,24 | 85,61 | 89,12 | 3,92% | - |
| 25.11.2025 | 81,52 | 87,02 | 81,16 | 85,76 | 5,51% | - |
| 24.11.2025 | 82,40 | 83,33 | 81,28 | 81,28 | 1,60% | - |
| 21.11.2025 | 79,69 | 83,73 | 78,54 | 80,00 | -1,53% | - |
| 20.11.2025 | 82,46 | 85,55 | 78,64 | 81,24 | 0,74% | - |
| 19.11.2025 | 81,08 | 82,85 | 80,64 | 80,64 | 0,57% | - |
| 18.11.2025 | 82,04 | 82,45 | 79,96 | 80,18 | -5,96% | - |
| 17.11.2025 | 87,07 | 87,87 | 82,20 | 85,26 | -1,95% | - |
| 14.11.2025 | 87,99 | 88,29 | 85,67 | 86,96 | -3,81% | - |
| 13.11.2025 | 91,73 | 92,16 | 87,84 | 90,40 | -0,53% | - |
| 12.11.2025 | 88,83 | 91,93 | 88,75 | 90,88 | 1,91% | - |
| 11.11.2025 | 87,91 | 90,40 | 87,71 | 89,18 | 1,78% | - |
| 10.11.2025 | 86,95 | 88,66 | 86,77 | 87,62 | 2,65% | - |
| 07.11.2025 | 86,64 | 88,08 | 84,99 | 85,36 | -1,55% | - |
| 06.11.2025 | 87,47 | 88,52 | 85,03 | 86,70 | 2,92% | - |
| 05.11.2025 | 85,08 | 89,61 | 84,24 | 84,24 | -0,99% | - |
| 04.11.2025 | 84,42 | 85,72 | 83,44 | 85,08 | 1,55% | - |
| 03.11.2025 | 85,64 | 86,00 | 83,78 | 83,78 | -2,15% | - |
| 31.10.2025 | 85,41 | 86,79 | 83,62 | 85,62 | -1,09% | - |
| 30.10.2025 | 87,14 | 87,67 | 84,90 | 86,56 | -0,30% | - |
| 29.10.2025 | 88,43 | 88,72 | 84,19 | 86,82 | -0,09% | - |
| 28.10.2025 | 88,45 | 89,27 | 86,90 | 86,90 | -0,89% | - |
| 27.10.2025 | 89,78 | 90,51 | 85,73 | 87,68 | -1,22% | - |
| 24.10.2025 | 89,98 | 91,21 | 88,70 | 88,76 | -1,31% | - |
| 23.10.2025 | 89,98 | 91,23 | 88,90 | 89,94 | -0,53% | - |
| 22.10.2025 | 90,30 | 94,93 | 88,54 | 90,42 | -0,04% | - |
| 21.10.2025 | 90,15 | 91,86 | 88,73 | 90,46 | 1,73% | - |
| 20.10.2025 | 88,74 | 90,30 | 87,92 | 88,92 | 0,82% | - |
| 17.10.2025 | 87,95 | 89,42 | 86,48 | 88,20 | -0,45% | - |
| 16.10.2025 | 88,90 | 89,61 | 87,25 | 88,60 | 0,23% | - |
| 15.10.2025 | 87,24 | 89,80 | 87,13 | 88,40 | 2,89% | - |
| 14.10.2025 | 85,74 | 87,15 | 84,46 | 85,92 | 5,01% | - |
| 13.10.2025 | 80,20 | 86,36 | 79,73 | 81,82 | -0,90% | - |
| 10.10.2025 | 83,47 | 84,06 | 79,03 | 82,56 | 1,57% | - |
| 09.10.2025 | 81,65 | 84,81 | 80,64 | 81,28 | 1,20% | - |
| 08.10.2025 | 80,69 | 82,15 | 80,32 | 80,32 | 0,70% | - |
| 07.10.2025 | 79,89 | 80,96 | 79,37 | 79,76 | -4,18% | - |
| 06.10.2025 | 83,38 | 83,87 | 78,90 | 83,24 | 2,08% | - |
| 03.10.2025 | 84,25 | 85,32 | 81,54 | 81,54 | -2,65% | - |
| 02.10.2025 | 81,58 | 84,45 | 81,32 | 83,76 | 2,92% | - |
| 01.10.2025 | 81,22 | 82,00 | 80,61 | 81,38 | 0,56% | - |
| 30.09.2025 | 82,35 | 83,12 | 80,54 | 80,93 | 0,51% | - |
| 29.09.2025 | 82,06 | 82,60 | 80,52 | 80,52 | -1,20% | - |
| 26.09.2025 | 81,57 | 82,33 | 80,61 | 81,50 | 0,32% | - |