76,950$
-0,76%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2024 | 73,87 | 74,89 | 72,26 | 72,58 | -1,63% | 816.991,00 |
| 09.08.2024 | 75,21 | 75,47 | 73,22 | 73,78 | -2,10% | 696.957,00 |
| 08.08.2024 | 75,29 | 75,38 | 73,82 | 75,36 | 2,18% | 750.407,00 |
| 07.08.2024 | 76,21 | 76,95 | 73,35 | 73,75 | -2,46% | 884.938,00 |
| 06.08.2024 | 75,82 | 76,48 | 74,22 | 75,61 | -0,77% | 852.420,00 |
| 05.08.2024 | 74,91 | 78,09 | 73,24 | 76,20 | -2,57% | 1.025.058,00 |
| 02.08.2024 | 78,27 | 79,86 | 77,24 | 78,21 | -4,71% | 851.113,00 |
| 01.08.2024 | 83,40 | 84,14 | 80,75 | 82,08 | -2,44% | 797.974,00 |
| 31.07.2024 | 84,47 | 86,98 | 83,58 | 84,13 | 0,05% | 864.905,00 |
| 30.07.2024 | 85,35 | 86,11 | 83,97 | 84,09 | -0,79% | 481.484,00 |
| 29.07.2024 | 83,80 | 85,32 | 82,95 | 84,76 | 2,07% | 760.055,00 |
| 26.07.2024 | 83,34 | 83,73 | 82,48 | 83,04 | 0,45% | 641.207,00 |
| 25.07.2024 | 82,54 | 84,12 | 81,29 | 82,67 | 0,78% | 741.475,00 |
| 24.07.2024 | 84,32 | 85,50 | 81,63 | 82,03 | -3,52% | 769.630,00 |
| 23.07.2024 | 84,92 | 86,29 | 83,72 | 85,02 | -0,29% | 722.291,00 |
| 22.07.2024 | 84,82 | 85,33 | 81,38 | 85,27 | 1,16% | 1.436.686,00 |
| 19.07.2024 | 85,76 | 86,11 | 83,25 | 84,29 | -1,90% | 901.970,00 |
| 18.07.2024 | 87,23 | 87,99 | 84,12 | 85,92 | -1,93% | 849.080,00 |
| 17.07.2024 | 87,30 | 88,92 | 86,44 | 87,61 | -1,04% | 727.340,00 |
| 16.07.2024 | 87,83 | 88,93 | 86,49 | 88,53 | 2,13% | 1.159.262,00 |
| 15.07.2024 | 87,71 | 89,70 | 86,42 | 86,68 | -1,60% | 777.685,00 |
| 12.07.2024 | 90,41 | 91,66 | 87,64 | 88,09 | -2,05% | 874.963,00 |
| 11.07.2024 | 90,44 | 90,85 | 88,68 | 89,93 | 2,15% | 786.167,00 |
| 10.07.2024 | 85,62 | 89,37 | 84,65 | 88,04 | 4,13% | 1.131.031,00 |
| 09.07.2024 | 86,32 | 87,62 | 84,02 | 84,55 | -2,76% | 1.103.994,00 |
| 08.07.2024 | 88,51 | 88,63 | 86,57 | 86,95 | -0,37% | 546.111,00 |
| 05.07.2024 | 88,25 | 88,93 | 86,76 | 87,27 | -1,61% | 614.855,00 |
| 03.07.2024 | 87,19 | 89,62 | 86,41 | 88,70 | 2,13% | 326.287,00 |
| 02.07.2024 | 87,86 | 88,18 | 86,14 | 86,85 | -0,69% | 586.940,00 |
| 01.07.2024 | 90,00 | 91,00 | 86,78 | 87,45 | -2,38% | 886.622,00 |
| 28.06.2024 | 89,31 | 90,46 | 87,79 | 89,58 | 0,43% | 907.478,00 |
| 27.06.2024 | 87,60 | 89,75 | 87,00 | 89,20 | 1,38% | 617.562,00 |
| 26.06.2024 | 86,60 | 88,60 | 86,38 | 87,99 | 1,42% | 758.516,00 |
| 25.06.2024 | 89,08 | 89,21 | 86,55 | 86,76 | -3,02% | 651.564,00 |
| 24.06.2024 | 90,34 | 90,34 | 88,56 | 89,46 | -0,21% | 709.453,00 |
| 21.06.2024 | 91,38 | 91,45 | 86,50 | 89,65 | -2,49% | 1.636.695,00 |
| 20.06.2024 | 91,50 | 93,60 | 91,22 | 91,94 | 0,77% | 1.292.082,00 |
| 18.06.2024 | 91,03 | 92,25 | 90,16 | 91,24 | -0,39% | 833.199,00 |
| 17.06.2024 | 86,99 | 92,20 | 85,88 | 91,60 | 5,07% | 1.739.477,00 |
| 14.06.2024 | 92,01 | 92,75 | 86,74 | 87,18 | -5,50% | 2.788.930,00 |
| 13.06.2024 | 100,10 | 104,79 | 89,87 | 92,25 | -14,91% | 3.827.054,00 |
| 12.06.2024 | 107,16 | 109,52 | 106,59 | 108,42 | 2,64% | 1.092.705,00 |
| 11.06.2024 | 102,92 | 105,89 | 101,55 | 105,63 | 1,80% | 882.296,00 |
| 10.06.2024 | 104,14 | 104,51 | 102,48 | 103,76 | -1,86% | 805.376,00 |
| 07.06.2024 | 106,34 | 106,57 | 105,33 | 105,73 | -0,93% | 505.650,00 |
| 06.06.2024 | 106,00 | 107,26 | 105,32 | 106,72 | -0,04% | 467.806,00 |
| 05.06.2024 | 107,03 | 107,93 | 105,52 | 106,76 | -0,56% | 439.758,00 |
| 04.06.2024 | 107,73 | 109,00 | 105,68 | 107,36 | -0,91% | 479.039,00 |
| 03.06.2024 | 110,55 | 112,06 | 107,84 | 108,35 | -1,04% | 1.173.284,00 |
| 31.05.2024 | 107,36 | 109,53 | 105,66 | 109,49 | 3,46% | 1.123.740,00 |
| 30.05.2024 | 104,94 | 108,01 | 103,57 | 105,83 | 1,44% | 556.707,00 |
| 29.05.2024 | 103,70 | 105,84 | 103,67 | 104,33 | -0,22% | 739.001,00 |
| 28.05.2024 | 102,74 | 105,13 | 102,74 | 104,56 | 1,77% | 588.571,00 |
| 24.05.2024 | 102,29 | 104,60 | 101,38 | 102,74 | 1,35% | 682.508,00 |
| 23.05.2024 | 99,81 | 101,95 | 98,82 | 101,37 | 2,35% | 655.474,00 |
| 22.05.2024 | 99,35 | 100,00 | 98,72 | 99,04 | -0,84% | 461.092,00 |
| 21.05.2024 | 98,67 | 100,77 | 98,67 | 99,88 | 1,62% | 447.587,00 |
| 20.05.2024 | 98,86 | 99,82 | 97,58 | 98,29 | -0,57% | 340.013,00 |
| 17.05.2024 | 101,39 | 101,44 | 98,72 | 98,85 | -2,56% | 447.765,00 |
| 16.05.2024 | 102,41 | 102,41 | 100,63 | 101,45 | -0,74% | 524.005,00 |
| 15.05.2024 | 102,10 | 102,68 | 100,68 | 102,21 | 1,02% | 510.690,00 |
| 14.05.2024 | 102,42 | 102,90 | 99,67 | 101,18 | 1,75% | 495.206,00 |
| 13.05.2024 | 98,26 | 102,50 | 97,30 | 99,44 | 2,61% | 781.947,00 |
| 10.05.2024 | 96,46 | 97,04 | 94,97 | 96,91 | 1,11% | 403.223,00 |
| 09.05.2024 | 94,64 | 96,90 | 94,00 | 95,85 | 1,31% | 503.951,00 |
| 08.05.2024 | 95,46 | 96,92 | 93,53 | 94,61 | -2,21% | 729.098,00 |
| 07.05.2024 | 97,67 | 99,06 | 96,75 | 96,75 | -0,44% | 564.566,00 |
| 06.05.2024 | 95,39 | 98,35 | 94,57 | 97,18 | 3,00% | 876.952,00 |
| 03.05.2024 | 98,19 | 99,17 | 93,41 | 94,35 | -3,13% | 976.918,00 |
| 02.05.2024 | 97,35 | 98,47 | 96,16 | 97,40 | 1,51% | 801.866,00 |
| 01.05.2024 | 97,65 | 98,37 | 94,29 | 95,95 | -2,12% | 564.102,00 |
| 30.04.2024 | 101,43 | 101,43 | 97,64 | 98,03 | -4,02% | 904.120,00 |
| 29.04.2024 | 101,78 | 102,45 | 100,84 | 102,14 | 0,33% | 375.285,00 |
| 26.04.2024 | 99,73 | 102,28 | 99,34 | 101,80 | 2,15% | 580.632,00 |
| 25.04.2024 | 97,40 | 100,41 | 95,00 | 99,66 | 1,09% | 910.718,00 |
| 24.04.2024 | 100,47 | 102,09 | 97,77 | 98,59 | -2,46% | 641.686,00 |
| 23.04.2024 | 100,55 | 101,68 | 99,87 | 101,08 | 0,97% | 623.820,00 |
| 22.04.2024 | 96,65 | 100,92 | 95,30 | 100,11 | 4,86% | 792.509,00 |
| 19.04.2024 | 93,47 | 95,68 | 93,37 | 95,47 | 1,59% | 653.113,00 |
| 18.04.2024 | 97,12 | 97,87 | 93,95 | 93,98 | -2,57% | 507.077,00 |
| 17.04.2024 | 98,22 | 98,93 | 96,28 | 96,46 | -0,18% | 635.054,00 |
| 16.04.2024 | 94,15 | 96,75 | 93,26 | 96,63 | 1,54% | 581.130,00 |