75,880€
4,40%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |