79,360$
-0,24%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 82,36 | 82,99 | 79,18 | 79,55 | -3,41% | 1.175.561,00 |
| 27.06.2025 | 82,87 | 83,14 | 81,44 | 82,36 | 0,68% | 1.411.436,00 |
| 26.06.2025 | 80,01 | 82,30 | 79,52 | 81,80 | 2,79% | 1.002.248,00 |
| 25.06.2025 | 79,20 | 80,28 | 78,57 | 79,58 | 1,32% | 1.050.048,00 |
| 24.06.2025 | 80,25 | 80,50 | 78,25 | 78,54 | -1,53% | 1.262.968,00 |
| 23.06.2025 | 80,75 | 80,75 | 77,84 | 79,76 | -2,30% | 1.102.609,00 |
| 20.06.2025 | 82,14 | 82,29 | 80,27 | 81,64 | 0,26% | 1.522.785,00 |
| 18.06.2025 | 80,48 | 82,10 | 80,38 | 81,43 | 1,18% | 978.900,00 |
| 17.06.2025 | 81,96 | 82,05 | 80,22 | 80,48 | -2,73% | 1.090.212,00 |
| 16.06.2025 | 79,00 | 82,81 | 77,81 | 82,74 | 8,17% | 1.263.661,00 |
| 13.06.2025 | 77,73 | 78,79 | 75,88 | 76,49 | -3,19% | 731.234,00 |
| 12.06.2025 | 78,57 | 79,59 | 78,23 | 79,01 | -0,23% | 565.125,00 |
| 11.06.2025 | 80,81 | 81,52 | 79,10 | 79,19 | -0,94% | 984.797,00 |
| 10.06.2025 | 80,05 | 81,29 | 78,98 | 79,94 | 0,29% | 1.058.191,00 |
| 09.06.2025 | 78,84 | 81,05 | 77,70 | 79,71 | 2,61% | 1.549.887,00 |
| 06.06.2025 | 75,19 | 78,30 | 75,12 | 77,68 | 3,85% | 1.695.082,00 |
| 05.06.2025 | 73,80 | 74,95 | 73,44 | 74,80 | 0,54% | 1.166.982,00 |
| 04.06.2025 | 75,00 | 75,41 | 73,17 | 74,40 | -0,97% | 1.779.077,00 |
| 03.06.2025 | 77,35 | 78,09 | 72,11 | 75,13 | 12,45% | 3.499.677,00 |
| 02.06.2025 | 66,24 | 67,15 | 65,20 | 66,81 | 0,36% | 2.464.422,00 |
| 30.05.2025 | 67,24 | 67,24 | 65,44 | 66,57 | -0,48% | 1.217.889,00 |
| 29.05.2025 | 67,62 | 68,00 | 66,23 | 66,89 | 0,16% | 966.025,00 |
| 28.05.2025 | 66,83 | 67,42 | 66,13 | 66,78 | 0,62% | 1.041.931,00 |
| 27.05.2025 | 65,17 | 66,83 | 64,00 | 66,37 | 5,23% | 1.095.174,00 |
| 23.05.2025 | 62,08 | 63,54 | 62,08 | 63,07 | -1,79% | 682.974,00 |
| 22.05.2025 | 63,06 | 65,08 | 63,06 | 64,22 | 1,94% | 1.135.110,00 |
| 21.05.2025 | 62,73 | 64,24 | 62,50 | 63,00 | -2,28% | 935.874,00 |
| 20.05.2025 | 63,35 | 65,27 | 63,08 | 64,47 | 3,00% | 1.161.132,00 |
| 19.05.2025 | 65,00 | 65,00 | 61,92 | 62,59 | -5,48% | 1.741.137,00 |
| 16.05.2025 | 67,49 | 67,49 | 66,05 | 66,22 | -1,21% | 825.681,00 |
| 15.05.2025 | 65,12 | 67,17 | 65,12 | 67,03 | 0,54% | 1.298.356,00 |
| 14.05.2025 | 67,47 | 68,21 | 66,62 | 66,67 | -1,81% | 810.403,00 |
| 13.05.2025 | 69,56 | 70,11 | 67,32 | 67,90 | -2,75% | 874.135,00 |
| 12.05.2025 | 67,99 | 71,87 | 67,87 | 69,82 | 8,47% | 1.353.702,00 |
| 09.05.2025 | 64,70 | 65,09 | 63,28 | 64,37 | -0,59% | 633.625,00 |
| 08.05.2025 | 63,95 | 65,62 | 63,56 | 64,75 | 3,63% | 766.579,00 |
| 07.05.2025 | 62,40 | 62,75 | 61,50 | 62,48 | 2,85% | 717.308,00 |
| 06.05.2025 | 61,38 | 61,69 | 59,90 | 60,75 | -0,30% | 652.989,00 |
| 05.05.2025 | 60,31 | 62,88 | 60,31 | 60,93 | -0,51% | 811.821,00 |
| 02.05.2025 | 60,78 | 61,82 | 60,50 | 61,24 | 2,36% | 685.495,00 |
| 01.05.2025 | 59,84 | 60,73 | 59,35 | 59,83 | 0,89% | 704.218,00 |
| 30.04.2025 | 58,01 | 59,49 | 56,52 | 59,30 | -1,41% | 975.076,00 |
| 29.04.2025 | 59,11 | 60,26 | 58,25 | 60,15 | 1,90% | 967.644,00 |
| 28.04.2025 | 59,06 | 60,12 | 58,38 | 59,03 | -0,03% | 635.722,00 |
| 25.04.2025 | 58,51 | 59,09 | 57,84 | 59,05 | 0,07% | 675.401,00 |
| 24.04.2025 | 56,85 | 59,51 | 56,20 | 59,01 | 4,31% | 924.018,00 |
| 23.04.2025 | 59,22 | 60,99 | 56,27 | 56,57 | 0,68% | 1.722.699,00 |
| 22.04.2025 | 53,37 | 56,50 | 53,18 | 56,19 | 7,21% | 1.186.796,00 |
| 21.04.2025 | 54,46 | 54,76 | 52,14 | 52,41 | -5,36% | 1.022.607,00 |
| 17.04.2025 | 54,99 | 56,23 | 54,29 | 55,38 | 0,86% | 1.225.402,00 |
| 16.04.2025 | 55,39 | 56,09 | 54,31 | 54,91 | -0,85% | 1.097.579,00 |
| 15.04.2025 | 57,81 | 58,40 | 55,31 | 55,38 | -3,75% | 936.113,00 |
| 14.04.2025 | 58,81 | 58,99 | 56,51 | 57,54 | -1,30% | 1.112.351,00 |
| 11.04.2025 | 57,45 | 58,57 | 56,08 | 58,30 | 0,90% | 1.110.460,00 |
| 10.04.2025 | 57,61 | 58,14 | 55,21 | 57,78 | -2,17% | 1.328.486,00 |
| 09.04.2025 | 50,65 | 61,14 | 50,35 | 59,06 | 16,33% | 2.325.496,00 |
| 08.04.2025 | 54,70 | 55,78 | 50,02 | 50,77 | -7,08% | 1.678.632,00 |
| 07.04.2025 | 52,68 | 58,21 | 51,59 | 54,64 | -0,46% | 1.934.676,00 |
| 04.04.2025 | 52,41 | 55,57 | 49,99 | 54,89 | 0,31% | 2.348.327,00 |
| 03.04.2025 | 56,50 | 56,94 | 52,63 | 54,72 | -9,60% | 1.838.031,00 |
| 02.04.2025 | 58,52 | 61,14 | 58,03 | 60,53 | 1,78% | 812.177,00 |
| 01.04.2025 | 59,40 | 60,54 | 58,21 | 59,47 | 2,43% | 1.441.302,00 |
| 31.03.2025 | 57,92 | 58,73 | 56,11 | 58,06 | -1,31% | 1.377.812,00 |
| 28.03.2025 | 59,82 | 60,29 | 58,57 | 58,83 | -2,63% | 1.516.768,00 |
| 27.03.2025 | 59,81 | 61,80 | 59,52 | 60,42 | -0,18% | 1.420.529,00 |
| 26.03.2025 | 60,00 | 60,77 | 59,10 | 60,53 | 0,45% | 1.030.678,00 |
| 25.03.2025 | 61,08 | 61,46 | 59,32 | 60,26 | -1,65% | 1.464.466,00 |
| 24.03.2025 | 59,98 | 61,46 | 58,95 | 61,27 | 5,53% | 1.748.914,00 |
| 21.03.2025 | 55,55 | 59,42 | 55,20 | 58,06 | 3,13% | 5.994.627,00 |
| 20.03.2025 | 56,40 | 59,25 | 56,23 | 56,30 | -0,62% | 2.293.146,00 |
| 19.03.2025 | 58,53 | 60,25 | 56,00 | 56,65 | 17,29% | 4.924.359,00 |
| 18.03.2025 | 48,08 | 49,22 | 47,63 | 48,30 | -0,10% | 1.895.196,00 |
| 17.03.2025 | 48,14 | 49,19 | 47,73 | 48,35 | 0,83% | 1.247.448,00 |
| 14.03.2025 | 47,27 | 48,29 | 46,62 | 47,95 | 3,30% | 966.719,00 |
| 13.03.2025 | 48,02 | 48,85 | 45,55 | 46,42 | -4,13% | 1.107.179,00 |
| 12.03.2025 | 48,00 | 48,68 | 46,86 | 48,42 | 2,45% | 1.071.126,00 |
| 11.03.2025 | 47,89 | 47,99 | 46,16 | 47,26 | -1,89% | 1.243.431,00 |
| 10.03.2025 | 50,58 | 50,95 | 47,97 | 48,17 | -4,23% | 1.446.469,00 |
| 07.03.2025 | 49,35 | 50,30 | 49,05 | 50,30 | 0,60% | 1.115.631,00 |
| 06.03.2025 | 48,61 | 50,63 | 48,15 | 50,00 | 1,30% | 1.041.053,00 |
| 05.03.2025 | 48,42 | 49,64 | 47,87 | 49,36 | 2,96% | 863.691,00 |
| 04.03.2025 | 47,95 | 49,50 | 46,66 | 47,94 | -1,60% | 1.529.351,00 |
| 03.03.2025 | 52,32 | 53,37 | 48,59 | 48,72 | -6,88% | 1.693.400,00 |
| 28.02.2025 | 53,92 | 58,94 | 51,83 | 52,32 | 5,21% | 3.395.163,00 |
| 27.02.2025 | 52,58 | 52,87 | 49,68 | 49,73 | -5,60% | 1.113.174,00 |
| 26.02.2025 | 52,25 | 53,30 | 52,11 | 52,68 | 2,29% | 1.366.862,00 |
| 25.02.2025 | 51,55 | 52,68 | 50,97 | 51,50 | 1,06% | 1.331.313,00 |
| 24.02.2025 | 52,70 | 52,92 | 50,38 | 50,96 | -3,39% | 1.551.702,00 |
| 21.02.2025 | 54,65 | 54,80 | 52,26 | 52,75 | -2,48% | 1.173.716,00 |
| 20.02.2025 | 55,05 | 55,81 | 52,86 | 54,09 | -2,93% | 1.267.510,00 |
| 19.02.2025 | 55,36 | 56,01 | 54,26 | 55,72 | -0,50% | 1.245.949,00 |
| 18.02.2025 | 54,03 | 56,15 | 54,01 | 56,00 | 4,28% | 1.524.056,00 |
| 14.02.2025 | 53,13 | 54,13 | 52,30 | 53,70 | 1,90% | 1.616.407,00 |
| 13.02.2025 | 55,34 | 55,34 | 52,57 | 52,70 | -3,05% | 1.260.387,00 |
| 12.02.2025 | 54,19 | 54,91 | 53,86 | 54,36 | -1,00% | 1.268.537,00 |
| 11.02.2025 | 53,99 | 55,03 | 53,00 | 54,91 | 1,33% | 1.092.116,00 |
| 10.02.2025 | 52,84 | 54,83 | 52,35 | 54,19 | 2,63% | 1.558.228,00 |
| 07.02.2025 | 54,44 | 54,45 | 52,09 | 52,80 | -3,63% | 1.415.999,00 |
| 06.02.2025 | 56,85 | 57,99 | 54,50 | 54,79 | -3,03% | 1.451.405,00 |
| 05.02.2025 | 56,82 | 56,97 | 54,85 | 56,50 | -0,76% | 1.453.642,00 |