77,390$
-0,82%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 78,32 | 78,78 | 76,61 | 77,37 | -0,85% | 1.454.929,00 |
| 02.01.2025 | 81,58 | 81,58 | 77,27 | 78,03 | -3,32% | 1.498.732,00 |
| 31.12.2024 | 81,02 | 81,54 | 80,09 | 80,71 | 0,29% | 888.025,00 |
| 30.12.2024 | 80,49 | 81,28 | 79,20 | 80,48 | -1,82% | 934.797,00 |
| 27.12.2024 | 82,05 | 82,57 | 81,23 | 81,97 | -0,59% | 623.221,00 |
| 26.12.2024 | 80,95 | 82,61 | 80,31 | 82,46 | 1,54% | 1.001.296,00 |
| 24.12.2024 | 80,89 | 81,24 | 79,27 | 81,21 | 0,26% | 346.722,00 |
| 23.12.2024 | 80,82 | 82,00 | 80,09 | 81,00 | -0,17% | 1.060.667,00 |
| 20.12.2024 | 78,36 | 83,55 | 78,17 | 81,14 | 2,09% | 4.133.615,00 |
| 19.12.2024 | 79,76 | 80,70 | 78,47 | 79,48 | 0,08% | 973.438,00 |
| 18.12.2024 | 82,17 | 83,61 | 78,44 | 79,42 | -2,60% | 1.142.940,00 |
| 17.12.2024 | 84,40 | 84,67 | 81,53 | 81,54 | -3,63% | 1.194.527,00 |
| 16.12.2024 | 83,53 | 86,49 | 83,28 | 84,61 | 0,64% | 786.132,00 |
| 13.12.2024 | 84,97 | 85,12 | 83,05 | 84,07 | -1,19% | 642.854,00 |
| 12.12.2024 | 86,00 | 87,04 | 84,88 | 85,08 | 0,08% | 746.060,00 |
| 11.12.2024 | 85,33 | 85,63 | 83,82 | 85,01 | 0,25% | 1.026.285,00 |
| 10.12.2024 | 86,36 | 86,73 | 84,73 | 84,80 | -1,93% | 1.187.484,00 |
| 09.12.2024 | 89,99 | 90,48 | 86,46 | 86,47 | -5,81% | 1.234.309,00 |
| 06.12.2024 | 87,50 | 92,81 | 87,47 | 91,80 | 5,59% | 2.129.008,00 |
| 05.12.2024 | 85,44 | 90,28 | 84,50 | 86,94 | -11,94% | 4.630.916,00 |
| 04.12.2024 | 97,64 | 99,30 | 95,88 | 98,73 | 0,43% | 1.647.096,00 |
| 03.12.2024 | 99,91 | 100,41 | 97,57 | 98,31 | -1,15% | 1.192.473,00 |
| 02.12.2024 | 100,45 | 100,84 | 97,08 | 99,45 | -0,75% | 1.666.921,00 |
| 29.11.2024 | 100,04 | 101,27 | 98,93 | 100,20 | 0,22% | 564.373,00 |
| 27.11.2024 | 102,91 | 103,53 | 99,65 | 99,98 | -2,07% | 922.088,00 |
| 26.11.2024 | 102,51 | 103,26 | 100,92 | 102,09 | -1,96% | 531.117,00 |
| 25.11.2024 | 101,89 | 106,28 | 101,89 | 104,13 | 1,49% | 968.385,00 |
| 22.11.2024 | 101,98 | 103,64 | 100,96 | 102,60 | 2,40% | 828.391,00 |
| 21.11.2024 | 97,67 | 100,25 | 96,76 | 100,20 | 3,62% | 185.698,00 |
| 20.11.2024 | 94,29 | 96,82 | 93,62 | 96,70 | 2,23% | 649.298,00 |
| 19.11.2024 | 94,44 | 95,46 | 92,24 | 94,59 | -0,64% | 785.315,00 |
| 18.11.2024 | 97,13 | 97,84 | 95,08 | 95,20 | -2,02% | 582.737,00 |
| 15.11.2024 | 97,66 | 97,66 | 95,75 | 97,16 | -0,51% | 652.867,00 |
| 14.11.2024 | 98,23 | 98,75 | 97,00 | 97,66 | -0,27% | 662.122,00 |
| 13.11.2024 | 99,00 | 101,71 | 97,27 | 97,92 | -0,68% | 895.675,00 |
| 12.11.2024 | 97,34 | 98,68 | 96,64 | 98,59 | 0,53% | 559.976,00 |
| 11.11.2024 | 98,76 | 99,85 | 96,48 | 98,07 | 0,53% | 543.714,00 |
| 08.11.2024 | 98,01 | 98,07 | 96,59 | 97,55 | -0,47% | 619.131,00 |
| 07.11.2024 | 97,06 | 98,82 | 96,45 | 98,01 | 0,73% | 794.407,00 |
| 06.11.2024 | 96,20 | 98,56 | 94,97 | 97,30 | 6,13% | 1.282.875,00 |
| 05.11.2024 | 89,98 | 91,71 | 89,78 | 91,68 | 0,56% | 588.750,00 |
| 04.11.2024 | 91,45 | 91,95 | 90,26 | 91,17 | -0,96% | 733.951,00 |
| 01.11.2024 | 92,29 | 93,76 | 91,73 | 92,05 | 0,40% | 694.982,00 |
| 31.10.2024 | 91,80 | 93,03 | 90,98 | 91,68 | -0,93% | 1.033.511,00 |
| 30.10.2024 | 92,89 | 93,98 | 92,11 | 92,54 | -0,91% | 456.029,00 |
| 29.10.2024 | 91,39 | 93,79 | 91,09 | 93,39 | 0,99% | 531.059,00 |
| 28.10.2024 | 92,78 | 93,69 | 91,96 | 92,47 | 0,66% | 597.426,00 |
| 25.10.2024 | 93,28 | 93,43 | 91,67 | 91,86 | -1,06% | 485.731,00 |
| 24.10.2024 | 93,97 | 94,61 | 91,89 | 92,84 | -0,83% | 644.712,00 |
| 23.10.2024 | 96,16 | 96,25 | 92,69 | 93,62 | -2,12% | 1.291.674,00 |
| 22.10.2024 | 95,98 | 96,75 | 95,02 | 95,65 | -0,98% | 687.873,00 |
| 21.10.2024 | 99,70 | 100,00 | 96,58 | 96,60 | -4,20% | 1.021.413,00 |
| 18.10.2024 | 101,44 | 102,33 | 100,59 | 100,83 | 0,04% | 529.256,00 |
| 17.10.2024 | 101,67 | 102,77 | 99,84 | 100,79 | -0,84% | 502.039,00 |
| 16.10.2024 | 99,79 | 102,88 | 98,77 | 101,64 | 2,12% | 959.036,00 |
| 15.10.2024 | 97,11 | 101,37 | 97,11 | 99,53 | 2,00% | 919.702,00 |
| 14.10.2024 | 96,32 | 98,63 | 95,59 | 97,58 | 1,48% | 611.741,00 |
| 11.10.2024 | 96,40 | 97,39 | 96,10 | 96,16 | -0,58% | 693.450,00 |
| 10.10.2024 | 98,00 | 98,21 | 96,61 | 96,72 | -1,89% | 1.057.931,00 |
| 09.10.2024 | 99,74 | 100,11 | 98,37 | 98,58 | -1,12% | 778.409,00 |
| 08.10.2024 | 98,89 | 100,18 | 97,17 | 99,70 | 1,04% | 931.667,00 |
| 07.10.2024 | 97,38 | 99,16 | 96,48 | 98,67 | 0,61% | 811.343,00 |
| 04.10.2024 | 97,04 | 99,23 | 97,04 | 98,07 | 2,90% | 896.815,00 |
| 03.10.2024 | 93,49 | 95,53 | 92,46 | 95,31 | 0,67% | 1.190.177,00 |
| 02.10.2024 | 94,53 | 94,89 | 92,38 | 94,68 | -0,32% | 1.033.018,00 |
| 01.10.2024 | 97,88 | 99,19 | 92,27 | 94,98 | -7,91% | 1.931.521,00 |
| 30.09.2024 | 100,96 | 103,48 | 100,66 | 103,14 | 2,15% | 875.882,00 |
| 27.09.2024 | 99,56 | 102,69 | 99,20 | 100,97 | 2,50% | 958.730,00 |
| 26.09.2024 | 102,41 | 102,41 | 98,33 | 98,51 | -1,75% | 785.020,00 |
| 25.09.2024 | 99,61 | 101,07 | 98,38 | 100,26 | 0,92% | 779.473,00 |
| 24.09.2024 | 98,19 | 100,05 | 97,28 | 99,35 | 1,45% | 645.918,00 |
| 23.09.2024 | 95,74 | 98,08 | 94,57 | 97,93 | 3,11% | 772.658,00 |
| 20.09.2024 | 96,47 | 96,83 | 94,37 | 94,98 | -2,24% | 1.570.636,00 |
| 19.09.2024 | 95,50 | 97,36 | 94,61 | 97,16 | 4,34% | 1.218.033,00 |
| 18.09.2024 | 93,66 | 95,21 | 92,20 | 93,12 | -0,47% | 940.742,00 |
| 17.09.2024 | 92,21 | 95,37 | 91,48 | 93,56 | 1,83% | 934.031,00 |
| 16.09.2024 | 92,20 | 93,78 | 90,56 | 91,88 | 0,80% | 1.059.458,00 |
| 13.09.2024 | 87,82 | 91,78 | 86,92 | 91,15 | 4,84% | 1.625.114,00 |
| 12.09.2024 | 89,85 | 93,21 | 86,74 | 86,94 | 11,33% | 2.922.131,00 |
| 11.09.2024 | 77,29 | 78,75 | 75,91 | 78,09 | 2,40% | 1.310.042,00 |
| 10.09.2024 | 76,39 | 77,05 | 75,17 | 76,26 | 0,62% | 897.769,00 |
| 09.09.2024 | 77,41 | 79,01 | 75,09 | 75,79 | -1,51% | 1.418.575,00 |
| 06.09.2024 | 77,92 | 79,07 | 76,80 | 76,95 | -0,76% | 1.175.600,00 |
| 05.09.2024 | 80,50 | 81,37 | 77,32 | 77,54 | -3,43% | 896.566,00 |
| 04.09.2024 | 79,73 | 81,64 | 79,67 | 80,29 | -0,32% | 757.077,00 |
| 03.09.2024 | 82,39 | 83,74 | 80,27 | 80,55 | -4,22% | 942.493,00 |
| 30.08.2024 | 85,00 | 85,07 | 83,43 | 84,10 | -0,36% | 645.665,00 |
| 29.08.2024 | 83,80 | 85,40 | 82,44 | 84,40 | 2,11% | 704.840,00 |
| 28.08.2024 | 82,40 | 84,06 | 81,78 | 82,66 | -0,40% | 667.575,00 |
| 27.08.2024 | 80,24 | 83,04 | 80,04 | 82,99 | 0,81% | 636.815,00 |
| 26.08.2024 | 81,41 | 82,65 | 80,65 | 82,32 | 2,53% | 786.597,00 |
| 23.08.2024 | 78,68 | 80,99 | 78,25 | 80,29 | 3,03% | 565.265,00 |
| 22.08.2024 | 78,32 | 78,47 | 77,48 | 77,93 | -0,35% | 653.122,00 |
| 21.08.2024 | 79,04 | 79,31 | 78,06 | 78,20 | 0,70% | 542.026,00 |
| 20.08.2024 | 76,84 | 78,41 | 76,46 | 77,66 | 0,79% | 624.372,00 |
| 19.08.2024 | 77,67 | 78,38 | 76,45 | 77,05 | -0,67% | 729.189,00 |
| 16.08.2024 | 77,77 | 78,91 | 77,35 | 77,57 | -0,78% | 738.044,00 |
| 15.08.2024 | 77,38 | 79,47 | 76,60 | 78,18 | 4,93% | 979.225,00 |
| 14.08.2024 | 75,88 | 76,50 | 73,99 | 74,51 | -1,36% | 874.189,00 |
| 13.08.2024 | 73,42 | 75,96 | 72,93 | 75,54 | 4,08% | 810.946,00 |