54,700€
1,03%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 55,03 | 55,13 | 54,67 | 54,68 | -0,78% | - |
| 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% | - |
| 17.12.2024 | 80,37 | 80,47 | 77,59 | 77,74 | -3,54% | - |
| 16.12.2024 | 80,01 | 82,20 | 79,29 | 80,59 | 0,65% | - |
| 13.12.2024 | 81,33 | 81,47 | 79,19 | 80,07 | -1,43% | - |
| 12.12.2024 | 80,70 | 82,97 | 80,54 | 81,23 | 0,17% | - |
| 11.12.2024 | 80,56 | 81,73 | 79,94 | 81,09 | 0,63% | - |
| 10.12.2024 | 81,88 | 82,84 | 80,52 | 80,58 | -1,76% | - |
| 09.12.2024 | 86,97 | 87,66 | 81,97 | 82,02 | -0,63% | - |
| 06.12.2024 | 82,17 | 87,80 | 81,64 | 82,54 | 0,45% | - |
| 05.12.2024 | 93,71 | 93,72 | 81,09 | 82,17 | -12,49% | 1,00 |
| 04.12.2024 | 93,74 | 94,40 | 91,77 | 93,90 | 0,51% | - |
| 03.12.2024 | 94,72 | 95,23 | 92,77 | 93,42 | -1,28% | - |
| 02.12.2024 | 95,46 | 96,55 | 92,71 | 94,63 | 1,93% | - |
| 29.11.2024 | 94,76 | 96,98 | 92,35 | 92,84 | -2,25% | - |
| 28.11.2024 | 94,88 | 95,04 | 94,78 | 94,97 | 0,34% | - |
| 27.11.2024 | 97,45 | 98,10 | 94,35 | 94,65 | -2,64% | - |
| 26.11.2024 | 99,44 | 99,50 | 96,45 | 97,22 | -2,13% | - |
| 25.11.2024 | 98,44 | 101,25 | 95,84 | 99,34 | 0,91% | 90,00 |
| 22.11.2024 | 96,94 | 99,52 | 96,74 | 98,44 | 2,97% | - |
| 21.11.2024 | 91,69 | 95,60 | 91,55 | 95,60 | 4,29% | - |
| 20.11.2024 | 89,56 | 91,81 | 88,64 | 91,67 | 2,62% | - |
| 19.11.2024 | 89,90 | 90,22 | 87,26 | 89,33 | -0,70% | - |
| 18.11.2024 | 92,23 | 92,93 | 89,81 | 89,96 | -2,51% | - |
| 15.11.2024 | 92,16 | 92,78 | 90,83 | 92,28 | -0,57% | - |
| 14.11.2024 | 92,71 | 93,36 | 91,93 | 92,81 | 0,08% | - |
| 13.11.2024 | 92,61 | 96,20 | 92,13 | 92,74 | 0,01% | - |
| 12.11.2024 | 92,15 | 92,77 | 91,17 | 92,73 | 0,86% | - |
| 11.11.2024 | 91,12 | 93,55 | 90,65 | 91,94 | 1,04% | - |
| 08.11.2024 | 90,95 | 91,82 | 89,95 | 90,99 | 0,22% | - |
| 07.11.2024 | 90,70 | 91,62 | 89,42 | 90,79 | 0,13% | - |