73,550€
-1,33%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 74,36 | 74,49 | 71,00 | 73,55 | -1,13% | - |
| 01.07.2026 | 75,33 | 75,93 | 73,63 | 74,39 | -1,38% | - |
| 30.06.2026 | 76,35 | 77,14 | 73,20 | 75,43 | -0,29% | - |
| 29.06.2026 | 77,22 | 77,31 | 74,38 | 75,65 | -1,80% | - |
| 26.06.2026 | 73,30 | 77,26 | 71,26 | 77,04 | 4,76% | - |
| 25.06.2026 | 74,83 | 76,59 | 73,06 | 73,54 | -1,88% | - |
| 24.06.2026 | 74,66 | 75,85 | 73,81 | 74,95 | 0,46% | - |
| 23.06.2026 | 75,67 | 75,93 | 73,90 | 74,61 | -1,85% | - |
| 22.06.2026 | 76,90 | 78,74 | 75,83 | 76,02 | -0,93% | - |
| 19.06.2026 | 76,98 | 77,04 | 76,69 | 76,73 | -0,26% | - |
| 18.06.2026 | 75,43 | 78,96 | 75,36 | 76,93 | 2,16% | - |
| 17.06.2026 | 75,83 | 79,10 | 75,27 | 75,30 | -0,79% | 2.300,00 |
| 16.06.2026 | 76,63 | 79,21 | 75,61 | 75,90 | -0,81% | - |
| 15.06.2026 | 78,52 | 79,95 | 76,17 | 76,52 | -1,90% | - |
| 12.06.2026 | 79,40 | 80,67 | 77,81 | 78,00 | -1,75% | - |
| 11.06.2026 | 74,68 | 79,79 | 74,54 | 79,39 | 6,64% | - |
| 10.06.2026 | 75,04 | 76,23 | 73,97 | 74,45 | -1,05% | - |
| 09.06.2026 | 73,36 | 78,10 | 73,19 | 75,24 | 2,63% | - |
| 08.06.2026 | 71,96 | 74,12 | 71,95 | 73,31 | 1,41% | - |
| 05.06.2026 | 74,71 | 75,03 | 71,10 | 72,29 | -3,27% | - |
| 04.06.2026 | 73,52 | 75,16 | 73,19 | 74,73 | 1,85% | - |
| 03.06.2026 | 75,67 | 75,94 | 71,86 | 73,37 | -2,94% | - |
| 02.06.2026 | 72,42 | 80,26 | 70,76 | 75,59 | 3,76% | 3.400,00 |
| 01.06.2026 | 75,08 | 75,17 | 71,81 | 72,85 | -2,80% | - |
| 29.05.2026 | 74,79 | 75,40 | 73,45 | 74,95 | 0,25% | - |
| 28.05.2026 | 71,69 | 75,56 | 71,27 | 74,76 | 4,53% | - |
| 27.05.2026 | 72,31 | 74,41 | 71,49 | 71,52 | -1,07% | - |
| 26.05.2026 | 70,59 | 72,36 | 70,41 | 72,29 | 2,05% | - |
| 25.05.2026 | 70,68 | 70,90 | 70,64 | 70,84 | 0,73% | - |
| 22.05.2026 | 70,22 | 70,71 | 68,13 | 70,33 | 0,43% | - |
| 21.05.2026 | 67,49 | 70,80 | 65,78 | 70,03 | 3,64% | - |
| 20.05.2026 | 63,87 | 67,97 | 62,93 | 67,57 | 5,81% | - |
| 19.05.2026 | 63,39 | 64,77 | 61,69 | 63,86 | 0,68% | - |
| 18.05.2026 | 64,89 | 65,87 | 62,94 | 63,43 | -3,01% | - |
| 15.05.2026 | 67,29 | 67,50 | 64,79 | 65,40 | -2,97% | - |
| 14.05.2026 | 66,80 | 68,41 | 66,74 | 67,40 | 1,17% | - |
| 13.05.2026 | 68,47 | 68,73 | 65,16 | 66,62 | -2,69% | - |
| 12.05.2026 | 70,64 | 70,77 | 67,06 | 68,46 | -2,99% | - |
| 11.05.2026 | 74,10 | 74,14 | 70,13 | 70,57 | -4,71% | - |
| 08.05.2026 | 75,03 | 75,18 | 73,49 | 74,06 | -1,40% | - |
| 07.05.2026 | 74,62 | 75,13 | 73,07 | 75,11 | 0,83% | - |
| 06.05.2026 | 70,02 | 75,28 | 69,96 | 74,49 | 6,40% | - |
| 05.05.2026 | 69,56 | 70,85 | 68,60 | 70,01 | 1,14% | - |
| 04.05.2026 | 73,70 | 73,73 | 68,98 | 69,22 | -8,78% | - |
| 30.04.2026 | 73,04 | 77,12 | 72,84 | 75,88 | 4,22% | - |
| 29.04.2026 | 74,58 | 74,82 | 72,58 | 72,81 | -2,08% | - |
| 28.04.2026 | 74,99 | 75,69 | 73,19 | 74,36 | -0,76% | - |
| 27.04.2026 | 75,47 | 76,34 | 73,89 | 74,93 | -0,87% | - |
| 24.04.2026 | 76,71 | 76,95 | 73,96 | 75,59 | -1,91% | - |
| 23.04.2026 | 76,80 | 79,41 | 76,54 | 77,06 | -0,21% | - |
| 22.04.2026 | 82,02 | 82,91 | 76,71 | 77,22 | -5,55% | - |
| 21.04.2026 | 81,36 | 83,43 | 81,18 | 81,76 | 0,68% | - |
| 20.04.2026 | 79,91 | 81,93 | 79,50 | 81,21 | 1,51% | - |
| 17.04.2026 | 77,46 | 81,31 | 77,37 | 80,00 | 3,59% | - |
| 16.04.2026 | 78,58 | 78,94 | 76,64 | 77,23 | -1,73% | - |
| 15.04.2026 | 79,21 | 79,62 | 77,87 | 78,59 | -0,76% | - |
| 14.04.2026 | 78,93 | 79,90 | 78,67 | 79,19 | 0,19% | - |
| 13.04.2026 | 79,61 | 79,77 | 77,97 | 79,04 | -0,80% | - |
| 10.04.2026 | 79,51 | 80,53 | 78,90 | 79,68 | 0,16% | - |
| 09.04.2026 | 77,49 | 80,18 | 76,80 | 79,55 | 2,42% | - |
| 08.04.2026 | 76,83 | 79,88 | 76,27 | 77,67 | 2,64% | - |
| 07.04.2026 | 76,51 | 76,71 | 74,87 | 75,67 | 2,84% | - |
| 02.04.2026 | 74,95 | 75,56 | 72,32 | 73,58 | -2,58% | - |
| 01.04.2026 | 73,31 | 75,57 | 72,69 | 75,53 | 3,08% | - |
| 31.03.2026 | 71,30 | 74,87 | 71,09 | 73,27 | 3,69% | - |
| 30.03.2026 | 73,14 | 74,08 | 70,26 | 70,66 | -3,01% | - |
| 27.03.2026 | 76,47 | 76,55 | 72,51 | 72,85 | -4,55% | - |
| 26.03.2026 | 77,41 | 78,70 | 75,24 | 76,32 | -1,75% | - |
| 25.03.2026 | 76,79 | 78,65 | 75,81 | 77,68 | 1,44% | - |
| 24.03.2026 | 77,36 | 77,55 | 74,80 | 76,58 | -0,87% | - |
| 23.03.2026 | 76,40 | 79,88 | 76,17 | 77,25 | 0,30% | - |
| 20.03.2026 | 77,39 | 77,65 | 74,58 | 77,02 | -0,76% | - |
| 19.03.2026 | 69,11 | 80,00 | 67,01 | 77,61 | 11,78% | - |
| 18.03.2026 | 74,06 | 74,38 | 68,63 | 69,43 | -5,72% | - |
| 17.03.2026 | 72,68 | 75,45 | 72,48 | 73,64 | 1,13% | - |
| 16.03.2026 | 72,34 | 74,00 | 71,79 | 72,82 | 1,29% | - |
| 13.03.2026 | 72,79 | 74,36 | 71,68 | 71,89 | -1,11% | - |
| 12.03.2026 | 73,47 | 74,01 | 72,11 | 72,70 | -1,62% | - |
| 11.03.2026 | 78,28 | 78,52 | 73,84 | 73,90 | -5,82% | - |
| 10.03.2026 | 78,88 | 81,08 | 77,78 | 78,47 | -0,43% | - |
| 09.03.2026 | 77,22 | 78,99 | 74,30 | 78,81 | 0,64% | - |
| 06.03.2026 | 80,87 | 81,01 | 76,54 | 78,31 | -3,14% | - |
| 05.03.2026 | 82,26 | 83,59 | 80,41 | 80,85 | -1,65% | - |
| 04.03.2026 | 83,27 | 84,95 | 81,21 | 82,21 | -1,71% | - |
| 03.03.2026 | 81,73 | 83,74 | 78,29 | 83,64 | 1,58% | - |
| 02.03.2026 | 81,00 | 82,68 | 77,64 | 82,34 | 1,14% | - |
| 27.02.2026 | 84,04 | 84,67 | 78,91 | 81,41 | -4,18% | - |
| 26.02.2026 | 82,97 | 85,14 | 82,86 | 84,96 | 2,03% | - |
| 25.02.2026 | 82,18 | 83,32 | 81,06 | 83,27 | 1,06% | - |
| 24.02.2026 | 80,35 | 82,97 | 80,11 | 82,40 | 2,78% | - |
| 23.02.2026 | 82,32 | 82,84 | 77,67 | 80,17 | -3,57% | - |
| 20.02.2026 | 81,00 | 84,30 | 79,88 | 83,14 | 2,86% | - |
| 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% | - |