105,275€
-2,79%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 108,00 | 110,00 | 104,75 | 105,28 | -3,11% | - |
| 05.11.2026 | 114,40 | 115,35 | 108,03 | 108,65 | -5,09% | - |
| 04.11.2026 | 106,00 | 114,95 | 105,90 | 114,48 | 7,77% | 210,00 |
| 03.11.2026 | 106,60 | 107,63 | 106,18 | 106,23 | -0,93% | - |
| 02.11.2026 | 105,45 | 108,20 | 105,00 | 107,23 | 1,80% | 119,00 |
| 30.10.2026 | 106,70 | 107,18 | 104,03 | 105,33 | -1,22% | - |
| 29.10.2026 | 103,73 | 108,20 | 103,30 | 106,63 | 3,22% | - |
| 28.10.2026 | 103,25 | 104,90 | 101,75 | 103,30 | -0,22% | - |
| 27.10.2026 | 103,23 | 105,50 | 102,18 | 103,53 | 0,56% | - |
| 26.10.2026 | 104,65 | 106,25 | 102,90 | 102,95 | -1,67% | - |
| 23.10.2026 | 103,70 | 104,95 | 101,95 | 104,70 | 0,46% | - |
| 22.10.2026 | 101,63 | 105,63 | 101,35 | 104,23 | 2,06% | 75,00 |
| 21.10.2026 | 103,20 | 104,00 | 101,23 | 102,13 | -0,92% | - |
| 20.10.2026 | 104,05 | 105,53 | 100,95 | 103,08 | -1,20% | - |
| 19.10.2026 | 106,05 | 106,90 | 104,08 | 104,33 | -1,00% | - |
| 16.10.2026 | 105,40 | 108,88 | 104,35 | 105,38 | 0,05% | - |
| 15.10.2026 | 96,29 | 106,90 | 96,14 | 105,33 | 8,85% | - |
| 14.10.2026 | 96,65 | 97,95 | 95,42 | 96,76 | 0,04% | - |
| 13.10.2026 | 95,15 | 98,18 | 94,80 | 96,72 | 1,69% | - |
| 12.10.2026 | 94,20 | 96,11 | 93,64 | 95,11 | 1,27% | - |
| 09.10.2026 | 94,38 | 95,57 | 93,34 | 93,92 | -0,46% | - |
| 08.10.2026 | 92,09 | 95,44 | 91,47 | 94,35 | 2,19% | - |
| 07.10.2026 | 90,77 | 93,09 | 90,29 | 92,33 | 1,77% | - |
| 06.10.2026 | 90,08 | 92,04 | 89,91 | 90,72 | 0,86% | - |
| 05.10.2026 | 90,14 | 92,41 | 89,57 | 89,95 | 0,30% | - |
| 02.10.2026 | 92,92 | 94,73 | 89,35 | 89,68 | -3,08% | - |
| 01.10.2026 | 90,97 | 94,17 | 88,04 | 92,53 | 2,11% | - |
| 30.09.2026 | 92,29 | 92,99 | 89,53 | 90,62 | -1,47% | - |
| 29.09.2026 | 90,78 | 92,13 | 90,69 | 91,97 | 1,08% | - |
| 28.09.2026 | 89,54 | 91,48 | 89,31 | 90,99 | 1,39% | - |
| 25.09.2026 | 88,47 | 90,74 | 88,01 | 89,74 | 1,60% | - |
| 24.09.2026 | 87,75 | 90,78 | 87,41 | 88,33 | 0,47% | 1.540,00 |
| 23.09.2026 | 87,95 | 89,88 | 86,88 | 87,92 | 0,22% | 1.085,00 |
| 22.09.2026 | 86,14 | 90,11 | 86,07 | 87,73 | 1,96% | - |
| 21.09.2026 | 88,31 | 88,68 | 85,39 | 86,04 | -1,51% | - |
| 18.09.2026 | 88,55 | 88,67 | 86,62 | 87,36 | -1,06% | - |
| 17.09.2026 | 90,32 | 91,00 | 87,79 | 88,30 | -1,62% | - |
| 16.09.2026 | 86,65 | 90,98 | 86,43 | 89,75 | 3,73% | - |
| 15.09.2026 | 87,07 | 88,25 | 85,67 | 86,52 | -0,84% | - |
| 14.09.2026 | 86,62 | 87,76 | 84,39 | 87,25 | 0,93% | - |
| 11.09.2026 | 84,49 | 86,50 | 83,68 | 86,45 | 2,20% | - |
| 10.09.2026 | 88,05 | 88,22 | 81,98 | 84,59 | -3,97% | - |
| 09.09.2026 | 71,87 | 88,47 | 71,43 | 88,09 | 23,77% | 3.720,00 |
| 08.09.2026 | 72,79 | 73,15 | 68,95 | 71,17 | -2,37% | - |
| 07.09.2026 | 73,15 | 73,26 | 72,82 | 72,90 | -0,72% | 5.300,00 |
| 04.09.2026 | 70,58 | 73,70 | 70,40 | 73,43 | 4,08% | - |
| 03.09.2026 | 70,60 | 71,70 | 70,05 | 70,55 | 0,01% | - |
| 02.09.2026 | 70,16 | 71,83 | 69,94 | 70,54 | 0,64% | - |
| 01.09.2026 | 70,98 | 71,01 | 69,46 | 70,09 | -1,02% | - |
| 31.08.2026 | 71,18 | 71,75 | 70,12 | 70,81 | -0,85% | - |
| 28.08.2026 | 70,30 | 72,66 | 70,02 | 71,42 | 1,74% | - |
| 27.08.2026 | 71,97 | 72,11 | 69,66 | 70,20 | -2,36% | - |
| 26.08.2026 | 72,53 | 73,86 | 71,76 | 71,90 | -0,75% | - |
| 25.08.2026 | 71,63 | 72,65 | 69,61 | 72,44 | 1,20% | - |
| 24.08.2026 | 69,63 | 72,09 | 69,57 | 71,58 | 2,73% | - |
| 21.08.2026 | 69,33 | 70,19 | 69,18 | 69,68 | 0,46% | - |
| 20.08.2026 | 72,98 | 75,86 | 67,69 | 69,36 | -4,99% | - |
| 19.08.2026 | 73,25 | 75,69 | 72,83 | 73,00 | -0,34% | - |
| 18.08.2026 | 74,26 | 75,28 | 73,16 | 73,25 | -1,53% | - |
| 17.08.2026 | 78,14 | 78,60 | 73,93 | 74,39 | -4,79% | - |
| 14.08.2026 | 80,25 | 80,25 | 77,56 | 78,13 | -2,69% | - |
| 13.08.2026 | 80,33 | 81,28 | 79,80 | 80,29 | -0,47% | - |
| 12.08.2026 | 82,10 | 82,30 | 78,57 | 80,67 | -1,67% | - |
| 11.08.2026 | 81,82 | 83,36 | 81,13 | 82,04 | 0,11% | - |
| 10.08.2026 | 83,87 | 83,93 | 81,44 | 81,95 | -2,18% | - |
| 07.08.2026 | 81,32 | 84,24 | 79,36 | 83,78 | 2,81% | - |
| 06.08.2026 | 83,85 | 84,21 | 81,45 | 81,49 | -2,50% | - |
| 05.08.2026 | 84,65 | 85,64 | 83,27 | 83,58 | -0,95% | - |
| 04.08.2026 | 82,68 | 84,44 | 81,77 | 84,38 | 2,32% | - |
| 03.08.2026 | 80,97 | 83,73 | 80,90 | 82,47 | 2,40% | - |
| 31.07.2026 | 83,79 | 84,03 | 80,18 | 80,54 | -3,24% | - |
| 30.07.2026 | 86,38 | 86,70 | 82,51 | 83,24 | -3,55% | - |
| 29.07.2026 | 85,92 | 87,85 | 84,57 | 86,30 | 0,29% | - |
| 28.07.2026 | 84,21 | 87,54 | 84,12 | 86,05 | 2,16% | - |
| 27.07.2026 | 80,67 | 85,27 | 80,55 | 84,23 | 4,87% | - |
| 24.07.2026 | 78,52 | 80,49 | 77,68 | 80,32 | 1,86% | - |
| 23.07.2026 | 79,16 | 81,21 | 77,93 | 78,85 | -0,74% | - |
| 22.07.2026 | 79,08 | 80,65 | 78,72 | 79,44 | 0,37% | - |
| 21.07.2026 | 79,50 | 80,85 | 78,43 | 79,15 | -0,14% | - |
| 20.07.2026 | 79,99 | 81,55 | 78,99 | 79,26 | -1,04% | - |
| 17.07.2026 | 78,30 | 80,80 | 77,38 | 80,09 | 1,96% | - |
| 16.07.2026 | 75,91 | 79,01 | 74,54 | 78,55 | 3,41% | - |
| 15.07.2026 | 74,67 | 77,55 | 74,09 | 75,96 | 1,63% | - |
| 14.07.2026 | 74,18 | 74,77 | 72,93 | 74,74 | 0,62% | - |
| 13.07.2026 | 73,66 | 75,16 | 73,22 | 74,28 | 0,57% | - |
| 10.07.2026 | 73,00 | 74,41 | 72,31 | 73,86 | 1,30% | - |
| 09.07.2026 | 71,47 | 72,91 | 70,84 | 72,91 | 2,13% | - |
| 08.07.2026 | 73,00 | 73,00 | 70,94 | 71,39 | -2,31% | - |
| 07.07.2026 | 71,61 | 74,24 | 71,14 | 73,08 | 2,20% | - |
| 06.07.2026 | 73,62 | 73,88 | 71,17 | 71,51 | -2,72% | - |
| 03.07.2026 | 73,61 | 73,71 | 73,30 | 73,51 | -0,05% | - |
| 02.07.2026 | 74,36 | 74,49 | 71,00 | 73,55 | -1,13% | - |
| 01.07.2026 | 75,33 | 75,93 | 73,63 | 74,39 | -1,38% | - |
| 30.06.2026 | 76,35 | 77,14 | 73,20 | 75,43 | -0,29% | - |
| 29.06.2026 | 77,22 | 77,31 | 74,38 | 75,65 | -1,80% | - |
| 26.06.2026 | 73,30 | 77,26 | 71,26 | 77,04 | 4,76% | - |
| 25.06.2026 | 74,83 | 76,59 | 73,06 | 73,54 | -1,88% | - |
| 24.06.2026 | 74,66 | 75,85 | 73,81 | 74,95 | 0,46% | - |
| 23.06.2026 | 75,67 | 75,93 | 73,90 | 74,61 | -1,85% | - |
| 22.06.2026 | 76,90 | 78,74 | 75,83 | 76,02 | -0,93% | - |