68,640€
0,56%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 68,81 | 69,66 | 67,21 | 68,06 | -1,41% | - |
| 10.07.2025 | 68,49 | 70,27 | 68,37 | 69,03 | 0,42% | - |
| 09.07.2025 | 68,19 | 69,98 | 67,58 | 68,74 | 0,82% | - |
| 08.07.2025 | 69,56 | 70,50 | 67,46 | 68,18 | -2,04% | - |
| 07.07.2025 | 71,23 | 71,76 | 68,84 | 69,60 | -1,94% | - |
| 04.07.2025 | 71,20 | 71,22 | 70,90 | 70,98 | -0,06% | - |
| 03.07.2025 | 71,23 | 72,27 | 69,93 | 71,02 | -0,11% | - |
| 02.07.2025 | 71,30 | 71,67 | 70,04 | 71,10 | -0,10% | - |
| 01.07.2025 | 67,45 | 72,05 | 66,99 | 71,17 | 5,42% | - |
| 30.06.2025 | 70,70 | 71,14 | 67,30 | 67,51 | -4,13% | - |
| 27.06.2025 | 70,14 | 70,87 | 69,37 | 70,42 | 0,67% | - |
| 26.06.2025 | 68,21 | 70,30 | 67,61 | 69,95 | 2,33% | - |
| 25.06.2025 | 67,18 | 68,82 | 67,18 | 68,36 | 0,92% | - |
| 24.06.2025 | 68,68 | 69,69 | 67,39 | 67,74 | -1,71% | - |
| 23.06.2025 | 70,77 | 71,34 | 67,41 | 68,92 | -2,93% | - |
| 20.06.2025 | 70,49 | 71,68 | 69,68 | 71,00 | 1,20% | - |
| 19.06.2025 | 70,87 | 70,91 | 70,16 | 70,16 | -1,21% | - |
| 18.06.2025 | 70,00 | 71,25 | 69,87 | 71,02 | 1,36% | - |
| 17.06.2025 | 71,31 | 71,36 | 69,89 | 70,07 | -2,15% | - |
| 16.06.2025 | 66,31 | 71,63 | 66,28 | 71,61 | 8,07% | - |
| 13.06.2025 | 67,50 | 69,13 | 65,77 | 66,26 | -2,96% | - |
| 12.06.2025 | 68,46 | 68,67 | 67,35 | 68,28 | -1,17% | - |
| 11.06.2025 | 69,82 | 70,12 | 68,91 | 69,09 | -1,31% | - |
| 10.06.2025 | 69,76 | 71,09 | 69,15 | 70,01 | 0,19% | - |
| 09.06.2025 | 67,93 | 70,93 | 67,89 | 69,88 | 2,42% | - |
| 06.06.2025 | 65,60 | 68,67 | 65,59 | 68,23 | 4,38% | - |
| 05.06.2025 | 65,18 | 65,45 | 64,01 | 65,37 | -0,23% | - |
| 04.06.2025 | 66,10 | 66,14 | 64,10 | 65,52 | -0,91% | - |
| 03.06.2025 | 60,07 | 67,28 | 59,14 | 66,12 | 13,22% | - |
| 02.06.2025 | 58,26 | 58,64 | 57,10 | 58,40 | -0,32% | - |
| 30.05.2025 | 59,08 | 59,23 | 57,82 | 58,59 | -0,48% | - |
| 29.05.2025 | 59,99 | 60,53 | 58,28 | 58,87 | -0,52% | - |
| 28.05.2025 | 58,58 | 59,73 | 58,34 | 59,18 | 0,97% | - |
| 27.05.2025 | 56,13 | 58,88 | 56,07 | 58,61 | 4,08% | - |
| 26.05.2025 | 55,89 | 56,36 | 55,86 | 56,31 | 1,46% | - |
| 23.05.2025 | 56,69 | 56,82 | 55,17 | 55,50 | -2,60% | - |
| 22.05.2025 | 55,61 | 57,66 | 55,09 | 56,98 | 2,46% | - |
| 21.05.2025 | 56,67 | 56,72 | 55,14 | 55,61 | -2,73% | - |
| 20.05.2025 | 55,51 | 57,94 | 55,39 | 57,17 | 2,68% | - |
| 19.05.2025 | 58,81 | 58,81 | 55,14 | 55,68 | -6,12% | - |
| 16.05.2025 | 59,75 | 60,25 | 59,25 | 59,31 | -0,98% | - |
| 15.05.2025 | 59,41 | 59,99 | 58,32 | 59,90 | 0,34% | - |
| 14.05.2025 | 60,73 | 60,94 | 59,42 | 59,70 | -1,50% | - |
| 13.05.2025 | 62,70 | 63,10 | 60,24 | 60,61 | -3,79% | - |
| 12.05.2025 | 58,05 | 64,23 | 57,98 | 63,00 | 10,14% | - |
| 09.05.2025 | 57,66 | 58,36 | 56,22 | 57,20 | -0,80% | - |
| 08.05.2025 | 55,58 | 58,41 | 55,43 | 57,66 | 4,25% | - |
| 07.05.2025 | 53,92 | 55,48 | 53,48 | 55,31 | 3,62% | - |
| 06.05.2025 | 53,70 | 54,35 | 52,79 | 53,38 | -0,89% | - |
| 05.05.2025 | 53,72 | 55,39 | 53,32 | 53,86 | -0,66% | - |
| 02.05.2025 | 52,97 | 54,53 | 51,53 | 54,22 | 3,51% | - |
| 30.04.2025 | 52,96 | 53,06 | 49,82 | 52,38 | -0,98% | - |
| 29.04.2025 | 52,03 | 52,94 | 51,21 | 52,90 | 2,32% | - |
| 28.04.2025 | 51,69 | 52,75 | 51,15 | 51,70 | -0,44% | - |
| 25.04.2025 | 51,82 | 51,97 | 50,72 | 51,93 | 0,06% | - |
| 24.04.2025 | 49,67 | 52,25 | 48,72 | 51,90 | 4,01% | - |
| 23.04.2025 | 50,01 | 53,44 | 49,77 | 49,90 | 1,38% | - |
| 22.04.2025 | 45,35 | 49,37 | 45,35 | 49,22 | 1,01% | - |
| 17.04.2025 | 48,75 | 49,41 | 47,73 | 48,73 | 1,03% | - |
| 16.04.2025 | 48,28 | 49,56 | 47,68 | 48,24 | -1,69% | - |
| 15.04.2025 | 50,60 | 51,52 | 49,07 | 49,07 | -3,19% | - |
| 14.04.2025 | 51,46 | 52,30 | 49,73 | 50,68 | -1,21% | - |
| 11.04.2025 | 51,67 | 51,90 | 49,48 | 51,30 | -0,75% | - |
| 10.04.2025 | 53,80 | 53,98 | 49,64 | 51,69 | -4,33% | - |
| 09.04.2025 | 45,00 | 55,65 | 44,25 | 54,03 | 16,73% | - |
| 08.04.2025 | 50,64 | 51,00 | 45,67 | 46,29 | -7,53% | - |
| 07.04.2025 | 48,37 | 53,10 | 47,13 | 50,06 | -0,17% | - |
| 04.04.2025 | 49,23 | 50,59 | 45,63 | 50,14 | 1,06% | - |
| 03.04.2025 | 51,80 | 53,04 | 47,37 | 49,62 | -11,07% | - |
| 02.04.2025 | 55,03 | 56,31 | 54,05 | 55,79 | 1,23% | - |
| 01.04.2025 | 54,14 | 55,99 | 53,57 | 55,11 | 2,68% | - |
| 31.03.2025 | 54,28 | 54,32 | 51,99 | 53,67 | -0,32% | - |
| 28.03.2025 | 55,98 | 56,34 | 53,81 | 53,84 | -2,32% | - |
| 27.03.2025 | 56,35 | 57,23 | 55,12 | 55,12 | -0,31% | - |
| 26.03.2025 | 55,80 | 56,81 | 54,92 | 55,29 | 0,22% | - |
| 25.03.2025 | 56,73 | 57,25 | 54,92 | 55,17 | -2,58% | - |
| 24.03.2025 | 53,97 | 57,47 | 53,89 | 56,63 | 4,60% | - |
| 21.03.2025 | 52,03 | 54,85 | 51,13 | 54,14 | 2,27% | - |
| 20.03.2025 | 52,11 | 54,70 | 51,88 | 52,94 | 0,93% | - |
| 19.03.2025 | 44,44 | 55,11 | 44,37 | 52,45 | 17,34% | - |
| 18.03.2025 | 44,17 | 45,28 | 43,74 | 44,70 | -4,95% | - |
| 17.03.2025 | 43,90 | 47,03 | 43,75 | 47,03 | 6,49% | - |
| 14.03.2025 | 42,93 | 45,44 | 42,69 | 44,17 | 2,70% | - |
| 13.03.2025 | 44,47 | 45,00 | 42,00 | 43,01 | -5,13% | - |
| 12.03.2025 | 43,37 | 45,33 | 43,15 | 45,33 | 3,84% | - |
| 11.03.2025 | 44,39 | 45,31 | 42,23 | 43,66 | -2,52% | - |
| 10.03.2025 | 46,56 | 48,16 | 43,99 | 44,79 | -3,28% | - |
| 07.03.2025 | 46,23 | 46,31 | 45,23 | 46,31 | -0,04% | - |
| 06.03.2025 | 45,70 | 46,70 | 44,55 | 46,33 | 1,28% | - |
| 05.03.2025 | 45,34 | 45,99 | 44,51 | 45,74 | 1,32% | - |
| 04.03.2025 | 46,53 | 46,57 | 44,39 | 45,15 | -2,74% | - |
| 03.03.2025 | 50,31 | 50,85 | 46,41 | 46,42 | -8,11% | - |
| 28.02.2025 | 47,94 | 53,81 | 47,38 | 50,51 | 5,70% | - |
| 27.02.2025 | 50,39 | 50,89 | 47,79 | 47,79 | -4,99% | - |
| 26.02.2025 | 48,80 | 50,69 | 48,80 | 50,30 | 2,76% | - |
| 25.02.2025 | 48,66 | 50,11 | 48,49 | 48,95 | 0,55% | - |
| 24.02.2025 | 50,46 | 51,01 | 48,10 | 48,68 | -3,38% | - |
| 21.02.2025 | 51,57 | 52,10 | 49,98 | 50,38 | -2,14% | - |
| 20.02.2025 | 53,35 | 53,57 | 50,47 | 51,48 | -3,70% | - |
| 19.02.2025 | 53,56 | 54,03 | 52,15 | 53,46 | -0,07% | - |