77,520€
0,34%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.09.2025 | 82,46 | 82,70 | 80,49 | 81,24 | -0,66% | - |
| 24.09.2025 | 80,85 | 82,86 | 80,45 | 81,78 | 2,00% | - |
| 23.09.2025 | 80,59 | 82,69 | 80,18 | 80,18 | 0,10% | - |
| 22.09.2025 | 81,56 | 81,82 | 79,80 | 80,10 | 0,07% | - |
| 19.09.2025 | 82,26 | 82,76 | 80,04 | 80,04 | 0,35% | - |
| 18.09.2025 | 80,33 | 82,91 | 79,76 | 79,76 | 2,94% | - |
| 17.09.2025 | 77,96 | 81,08 | 77,48 | 77,48 | -0,31% | - |
| 16.09.2025 | 78,52 | 78,65 | 76,30 | 77,72 | -0,44% | - |
| 15.09.2025 | 77,71 | 79,04 | 77,00 | 78,06 | -0,59% | - |
| 12.09.2025 | 79,19 | 79,40 | 77,32 | 78,52 | 0,72% | - |
| 11.09.2025 | 78,52 | 79,34 | 77,96 | 77,96 | 0,54% | - |
| 10.09.2025 | 77,60 | 79,00 | 76,55 | 77,54 | 1,02% | - |
| 09.09.2025 | 78,76 | 79,58 | 76,70 | 76,76 | -2,12% | - |
| 08.09.2025 | 79,92 | 79,97 | 78,42 | 78,42 | -0,88% | - |
| 05.09.2025 | 77,65 | 80,11 | 76,75 | 79,12 | 1,78% | - |
| 04.09.2025 | 75,95 | 77,79 | 74,33 | 77,74 | 2,83% | - |
| 03.09.2025 | 77,42 | 78,92 | 75,60 | 75,60 | -1,79% | - |
| 02.09.2025 | 76,30 | 80,57 | 73,51 | 76,98 | 1,13% | - |
| 01.09.2025 | 76,39 | 76,52 | 74,82 | 76,12 | 2,37% | - |
| 29.08.2025 | 76,90 | 77,83 | 74,18 | 74,36 | -3,29% | - |
| 28.08.2025 | 80,35 | 80,51 | 75,94 | 76,89 | -3,06% | - |
| 27.08.2025 | 75,61 | 80,30 | 75,61 | 79,32 | 7,02% | - |
| 26.08.2025 | 73,14 | 75,57 | 72,62 | 74,12 | 1,05% | - |
| 25.08.2025 | 74,60 | 74,60 | 72,25 | 73,35 | -1,69% | - |
| 22.08.2025 | 71,11 | 75,16 | 70,90 | 74,61 | 5,17% | - |
| 21.08.2025 | 68,84 | 70,94 | 68,33 | 70,94 | 3,13% | - |
| 20.08.2025 | 69,66 | 70,40 | 68,18 | 68,79 | -1,38% | - |
| 19.08.2025 | 71,93 | 73,23 | 69,28 | 69,75 | -2,98% | - |
| 18.08.2025 | 70,10 | 72,21 | 69,84 | 71,89 | 2,63% | - |
| 15.08.2025 | 71,53 | 71,55 | 69,40 | 70,05 | -1,50% | - |
| 14.08.2025 | 71,09 | 71,37 | 69,01 | 71,12 | -0,08% | - |
| 13.08.2025 | 68,17 | 71,69 | 68,11 | 71,18 | 4,28% | - |
| 12.08.2025 | 65,75 | 68,46 | 65,69 | 68,26 | 3,91% | - |
| 11.08.2025 | 63,77 | 66,31 | 63,77 | 65,69 | 3,09% | - |
| 08.08.2025 | 64,65 | 64,97 | 63,24 | 63,72 | -1,29% | - |
| 07.08.2025 | 64,38 | 65,38 | 64,34 | 64,55 | 0,22% | - |
| 06.08.2025 | 65,88 | 66,16 | 64,13 | 64,41 | -1,86% | - |
| 05.08.2025 | 65,76 | 66,80 | 65,07 | 65,63 | 0,12% | - |
| 04.08.2025 | 65,25 | 66,23 | 64,70 | 65,55 | 0,80% | - |
| 01.08.2025 | 69,02 | 69,03 | 64,50 | 65,03 | -6,22% | - |
| 31.07.2025 | 69,13 | 69,97 | 68,46 | 69,34 | 0,57% | - |
| 30.07.2025 | 70,50 | 71,88 | 68,33 | 68,95 | -2,05% | - |
| 29.07.2025 | 72,58 | 73,55 | 70,18 | 70,39 | -2,63% | - |
| 28.07.2025 | 72,51 | 73,15 | 70,47 | 72,29 | 0,29% | - |