59,060€
0,17%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2025 | 51,48 | 53,68 | 51,32 | 53,50 | 4,15% | - |
| 17.02.2025 | 51,24 | 51,40 | 51,20 | 51,37 | 0,33% | - |
| 14.02.2025 | 50,46 | 51,44 | 49,84 | 51,20 | 1,69% | - |
| 13.02.2025 | 52,19 | 53,01 | 50,28 | 50,35 | -3,84% | - |
| 12.02.2025 | 52,58 | 53,10 | 51,92 | 52,36 | -1,32% | - |
| 11.02.2025 | 52,45 | 53,07 | 51,35 | 53,06 | 0,76% | - |
| 10.02.2025 | 51,24 | 53,10 | 50,83 | 52,66 | 2,99% | - |
| 07.02.2025 | 52,78 | 53,01 | 50,50 | 51,13 | -2,98% | - |
| 06.02.2025 | 54,47 | 55,77 | 52,48 | 52,70 | -2,89% | - |
| 05.02.2025 | 54,62 | 55,14 | 52,70 | 54,27 | -1,08% | - |
| 04.02.2025 | 56,17 | 56,81 | 54,45 | 54,86 | -2,49% | - |
| 03.02.2025 | 56,80 | 57,16 | 55,95 | 56,26 | -1,47% | - |
| 31.01.2025 | 58,18 | 58,96 | 56,83 | 57,10 | -1,45% | - |
| 30.01.2025 | 56,23 | 58,34 | 55,95 | 57,94 | 3,10% | - |
| 29.01.2025 | 56,15 | 56,79 | 55,84 | 56,20 | 0,04% | - |
| 28.01.2025 | 56,84 | 57,19 | 55,53 | 56,18 | -1,04% | - |
| 27.01.2025 | 57,34 | 57,67 | 55,19 | 56,77 | -1,44% | - |
| 24.01.2025 | 57,84 | 58,87 | 57,47 | 57,60 | -1,22% | - |
| 23.01.2025 | 56,22 | 58,51 | 56,22 | 58,31 | 2,01% | - |
| 22.01.2025 | 55,07 | 57,54 | 54,72 | 57,16 | 3,97% | - |
| 21.01.2025 | 55,64 | 56,76 | 54,48 | 54,98 | -0,92% | - |
| 20.01.2025 | 55,77 | 55,92 | 55,41 | 55,49 | -0,72% | - |
| 17.01.2025 | 55,19 | 56,05 | 54,25 | 55,89 | 1,75% | - |
| 16.01.2025 | 57,33 | 58,40 | 54,32 | 54,93 | -3,99% | - |
| 15.01.2025 | 56,20 | 57,78 | 55,07 | 57,21 | 1,56% | - |
| 14.01.2025 | 72,31 | 72,49 | 52,93 | 56,33 | -22,19% | - |
| 13.01.2025 | 74,37 | 75,03 | 71,39 | 72,39 | -3,18% | - |
| 10.01.2025 | 72,30 | 75,13 | 71,49 | 74,77 | 3,55% | - |
| 09.01.2025 | 72,21 | 72,34 | 72,05 | 72,21 | 0,01% | - |
| 08.01.2025 | 74,56 | 75,57 | 71,54 | 72,20 | -2,94% | - |
| 07.01.2025 | 73,49 | 75,00 | 73,26 | 74,39 | 1,11% | - |
| 06.01.2025 | 75,02 | 76,75 | 73,45 | 73,57 | -1,92% | - |
| 03.01.2025 | 76,01 | 76,78 | 74,56 | 75,01 | -1,34% | - |
| 02.01.2025 | 78,02 | 78,84 | 75,41 | 76,03 | -2,29% | - |
| 30.12.2024 | 78,37 | 78,58 | 77,73 | 77,81 | -1,04% | - |
| 27.12.2024 | 79,14 | 79,26 | 77,87 | 78,63 | 0,92% | - |
| 23.12.2024 | 77,98 | 78,73 | 77,06 | 77,91 | 0,06% | 52,00 |
| 20.12.2024 | 76,59 | 80,04 | 75,46 | 77,86 | 1,58% | - |
| 19.12.2024 | 76,59 | 78,15 | 75,68 | 76,65 | 0,00% | - |
| 18.12.2024 | 77,74 | 79,56 | 75,75 | 76,65 | -1,40% | - |