77,340€
1,50%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 87,05 | 92,26 | 86,97 | 90,67 | 8,06% | - |
| 05.11.2024 | 83,90 | 83,91 | 82,52 | 83,91 | 0,17% | - |
| 04.11.2024 | 84,36 | 84,59 | 82,98 | 83,77 | -1,46% | - |
| 01.11.2024 | 84,44 | 86,32 | 82,66 | 85,01 | 1,23% | - |
| 31.10.2024 | 84,92 | 85,66 | 83,61 | 83,98 | 0,11% | - |
| 30.10.2024 | 86,40 | 86,78 | 82,75 | 83,89 | -0,86% | - |
| 29.10.2024 | 85,51 | 86,78 | 84,33 | 84,62 | -1,50% | - |
| 28.10.2024 | 85,40 | 87,09 | 85,03 | 85,91 | 1,03% | - |
| 25.10.2024 | 85,50 | 86,80 | 84,90 | 85,03 | -0,93% | - |
| 24.10.2024 | 86,63 | 87,60 | 85,06 | 85,83 | -1,04% | - |
| 23.10.2024 | 88,29 | 88,91 | 86,05 | 86,73 | -2,11% | - |
| 22.10.2024 | 89,13 | 89,57 | 88,03 | 88,60 | -0,94% | - |
| 21.10.2024 | 92,80 | 93,23 | 89,34 | 89,44 | -3,63% | - |
| 18.10.2024 | 92,92 | 94,19 | 92,59 | 92,81 | -0,25% | - |
| 17.10.2024 | 93,55 | 94,78 | 92,24 | 93,04 | -0,63% | - |
| 16.10.2024 | 91,31 | 94,56 | 90,77 | 93,63 | 2,37% | - |
| 15.10.2024 | 89,67 | 93,00 | 88,82 | 91,46 | 2,19% | - |
| 14.10.2024 | 87,98 | 90,37 | 87,60 | 89,50 | 1,73% | - |
| 11.10.2024 | 87,98 | 89,07 | 87,95 | 87,98 | -0,60% | - |
| 10.10.2024 | 90,03 | 90,28 | 87,95 | 88,51 | -1,87% | - |
| 09.10.2024 | 90,75 | 91,51 | 89,94 | 90,20 | -0,63% | - |
| 08.10.2024 | 89,79 | 91,26 | 88,39 | 90,77 | 0,70% | - |
| 07.10.2024 | 89,33 | 90,36 | 87,97 | 90,14 | 0,85% | - |
| 04.10.2024 | 86,47 | 90,29 | 86,37 | 89,38 | 3,31% | 50,00 |
| 03.10.2024 | 85,69 | 86,52 | 83,82 | 86,52 | 0,95% | - |
| 02.10.2024 | 85,55 | 85,89 | 83,75 | 85,71 | -0,15% | - |
| 01.10.2024 | 92,49 | 92,88 | 83,16 | 85,84 | -7,37% | - |
| 30.09.2024 | 90,39 | 92,93 | 89,89 | 92,67 | 2,39% | - |
| 27.09.2024 | 88,33 | 92,09 | 88,12 | 90,51 | 2,76% | - |
| 26.09.2024 | 90,25 | 91,78 | 87,97 | 88,08 | -2,34% | - |
| 25.09.2024 | 88,45 | 90,79 | 87,66 | 90,19 | 1,34% | - |
| 24.09.2024 | 88,06 | 89,59 | 87,31 | 89,00 | 0,98% | - |
| 23.09.2024 | 85,19 | 88,23 | 84,70 | 88,14 | 3,52% | - |
| 20.09.2024 | 86,97 | 87,14 | 84,41 | 85,14 | -2,27% | - |
| 19.09.2024 | 84,18 | 87,20 | 82,89 | 87,12 | 3,84% | - |
| 18.09.2024 | 84,22 | 85,39 | 82,78 | 83,90 | -0,38% | - |
| 17.09.2024 | 82,53 | 85,65 | 82,51 | 84,22 | 1,99% | - |
| 16.09.2024 | 82,11 | 84,26 | 81,44 | 82,58 | 0,38% | - |
| 13.09.2024 | 78,45 | 82,82 | 78,41 | 82,27 | 16,79% | - |
| 12.09.2024 | 70,76 | 84,19 | 70,44 | 70,44 | -0,59% | - |
| 11.09.2024 | 68,71 | 71,55 | 68,67 | 70,86 | 2,47% | - |
| 10.09.2024 | 68,52 | 70,46 | 68,20 | 69,15 | 0,74% | - |
| 09.09.2024 | 69,65 | 70,47 | 67,98 | 68,64 | -1,02% | - |
| 06.09.2024 | 69,77 | 71,74 | 68,97 | 69,35 | -0,74% | - |
| 05.09.2024 | 72,43 | 73,41 | 69,67 | 69,87 | -3,65% | - |
| 04.09.2024 | 72,56 | 73,61 | 72,02 | 72,52 | -0,67% | - |
| 03.09.2024 | 75,95 | 76,04 | 72,64 | 73,01 | -3,93% | - |
| 02.09.2024 | 76,08 | 76,08 | 75,78 | 76,00 | -0,05% | - |
| 30.08.2024 | 76,28 | 78,15 | 75,47 | 76,04 | 1,25% | - |
| 29.08.2024 | 74,41 | 77,04 | 74,39 | 75,10 | 1,05% | - |
| 28.08.2024 | 74,47 | 75,55 | 74,17 | 74,32 | 0,11% | - |
| 27.08.2024 | 73,69 | 74,46 | 73,41 | 74,24 | 0,61% | - |
| 26.08.2024 | 71,78 | 74,05 | 71,76 | 73,79 | 2,83% | - |
| 23.08.2024 | 70,17 | 72,16 | 70,17 | 71,76 | 2,35% | - |
| 22.08.2024 | 70,17 | 71,07 | 69,49 | 70,11 | 0,03% | - |
| 21.08.2024 | 69,89 | 71,49 | 69,85 | 70,09 | 0,44% | - |
| 20.08.2024 | 69,53 | 70,47 | 68,57 | 69,78 | 0,43% | - |
| 19.08.2024 | 70,19 | 71,44 | 68,83 | 69,48 | -1,18% | - |
| 16.08.2024 | 71,31 | 71,85 | 70,17 | 70,31 | -1,42% | - |
| 15.08.2024 | 67,82 | 72,96 | 67,71 | 71,32 | 5,42% | - |
| 14.08.2024 | 68,77 | 69,55 | 66,94 | 67,65 | -1,60% | - |
| 13.08.2024 | 66,45 | 69,03 | 66,23 | 68,75 | 3,52% | - |
| 12.08.2024 | 67,58 | 68,64 | 66,12 | 66,41 | -1,70% | - |
| 09.08.2024 | 69,02 | 69,25 | 66,79 | 67,56 | -0,65% | - |
| 08.08.2024 | 67,37 | 69,52 | 67,10 | 68,00 | 0,70% | - |
| 07.08.2024 | 69,74 | 71,09 | 67,19 | 67,53 | -2,37% | - |
| 06.08.2024 | 70,27 | 70,43 | 68,48 | 69,17 | -0,50% | - |
| 05.08.2024 | 69,00 | 71,40 | 66,03 | 69,52 | -2,99% | - |