70,600€
0,23%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 76,98 | 77,04 | 76,69 | 76,73 | -0,26% | - |
| 18.06.2026 | 75,43 | 78,96 | 75,36 | 76,93 | 2,16% | - |
| 17.06.2026 | 75,83 | 79,10 | 75,27 | 75,30 | -0,79% | 2.300,00 |
| 16.06.2026 | 76,63 | 79,21 | 75,61 | 75,90 | -0,81% | - |
| 15.06.2026 | 78,52 | 79,95 | 76,17 | 76,52 | -1,90% | - |
| 12.06.2026 | 79,40 | 80,67 | 77,81 | 78,00 | -1,75% | - |
| 11.06.2026 | 74,68 | 79,79 | 74,54 | 79,39 | 6,64% | - |
| 10.06.2026 | 75,04 | 76,23 | 73,97 | 74,45 | -1,05% | - |
| 09.06.2026 | 73,36 | 78,10 | 73,19 | 75,24 | 2,63% | - |
| 08.06.2026 | 71,96 | 74,12 | 71,95 | 73,31 | 1,41% | - |
| 05.06.2026 | 74,71 | 75,03 | 71,10 | 72,29 | -3,27% | - |
| 04.06.2026 | 73,52 | 75,16 | 73,19 | 74,73 | 1,85% | - |
| 03.06.2026 | 75,67 | 75,94 | 71,86 | 73,37 | -2,94% | - |
| 02.06.2026 | 72,42 | 80,26 | 70,76 | 75,59 | 3,76% | 3.400,00 |
| 01.06.2026 | 75,08 | 75,17 | 71,81 | 72,85 | -2,80% | - |
| 29.05.2026 | 74,79 | 75,40 | 73,45 | 74,95 | 0,25% | - |
| 28.05.2026 | 71,69 | 75,56 | 71,27 | 74,76 | 4,53% | - |
| 27.05.2026 | 72,31 | 74,41 | 71,49 | 71,52 | -1,07% | - |
| 26.05.2026 | 70,59 | 72,36 | 70,41 | 72,29 | 2,05% | - |
| 25.05.2026 | 70,68 | 70,90 | 70,64 | 70,84 | 0,73% | - |
| 22.05.2026 | 70,22 | 70,71 | 68,13 | 70,33 | 0,43% | - |
| 21.05.2026 | 67,49 | 70,80 | 65,78 | 70,03 | 3,64% | - |
| 20.05.2026 | 63,87 | 67,97 | 62,93 | 67,57 | 5,81% | - |
| 19.05.2026 | 63,39 | 64,77 | 61,69 | 63,86 | 0,68% | - |
| 18.05.2026 | 64,89 | 65,87 | 62,94 | 63,43 | -3,01% | - |
| 15.05.2026 | 67,29 | 67,50 | 64,79 | 65,40 | -2,97% | - |
| 14.05.2026 | 66,80 | 68,41 | 66,74 | 67,40 | 1,17% | - |
| 13.05.2026 | 68,47 | 68,73 | 65,16 | 66,62 | -2,69% | - |
| 12.05.2026 | 70,64 | 70,77 | 67,06 | 68,46 | -2,99% | - |
| 11.05.2026 | 74,10 | 74,14 | 70,13 | 70,57 | -4,71% | - |
| 08.05.2026 | 75,03 | 75,18 | 73,49 | 74,06 | -1,40% | - |
| 07.05.2026 | 74,62 | 75,13 | 73,07 | 75,11 | 0,83% | - |
| 06.05.2026 | 70,02 | 75,28 | 69,96 | 74,49 | 6,40% | - |
| 05.05.2026 | 69,56 | 70,85 | 68,60 | 70,01 | 1,14% | - |
| 04.05.2026 | 73,70 | 73,73 | 68,98 | 69,22 | -8,78% | - |
| 30.04.2026 | 73,04 | 77,12 | 72,84 | 75,88 | 4,22% | - |
| 29.04.2026 | 74,58 | 74,82 | 72,58 | 72,81 | -2,08% | - |
| 28.04.2026 | 74,99 | 75,69 | 73,19 | 74,36 | -0,76% | - |
| 27.04.2026 | 75,47 | 76,34 | 73,89 | 74,93 | -0,87% | - |
| 24.04.2026 | 76,71 | 76,95 | 73,96 | 75,59 | -1,91% | - |
| 23.04.2026 | 76,80 | 79,41 | 76,54 | 77,06 | -0,21% | - |
| 22.04.2026 | 82,02 | 82,91 | 76,71 | 77,22 | -5,55% | - |
| 21.04.2026 | 81,36 | 83,43 | 81,18 | 81,76 | 0,68% | - |
| 20.04.2026 | 79,91 | 81,93 | 79,50 | 81,21 | 1,51% | - |
| 17.04.2026 | 77,46 | 81,31 | 77,37 | 80,00 | 3,59% | - |
| 16.04.2026 | 78,58 | 78,94 | 76,64 | 77,23 | -1,73% | - |