87,640€
-2,58%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 91,28 | 92,04 | 86,76 | 87,97 | -2,21% | - |
| 02.05.2024 | 89,96 | 89,96 | 89,96 | 89,96 | -2,04% | 65,00 |
| 30.04.2024 | 95,35 | 95,44 | 91,46 | 91,83 | -3,82% | - |
| 29.04.2024 | 95,48 | 95,48 | 95,48 | 95,48 | 2,14% | 25,00 |
| 26.04.2024 | 93,48 | 93,48 | 93,48 | 93,48 | 0,49% | 23,00 |
| 25.04.2024 | 91,59 | 93,57 | 88,84 | 93,02 | 0,78% | - |
| 24.04.2024 | 94,60 | 94,68 | 91,40 | 92,30 | -2,17% | - |
| 23.04.2024 | 93,94 | 94,98 | 93,44 | 94,35 | 0,38% | - |
| 22.04.2024 | 89,76 | 94,74 | 89,72 | 93,99 | 4,91% | - |
| 19.04.2024 | 87,71 | 89,82 | 87,48 | 89,59 | -1,57% | - |
| 18.04.2024 | 91,02 | 91,02 | 91,02 | 91,02 | -0,74% | 3,00 |
| 17.04.2024 | 91,70 | 91,70 | 91,70 | 91,70 | 0,81% | 11,00 |
| 16.04.2024 | 89,52 | 91,07 | 87,73 | 90,96 | 1,60% | - |
| 15.04.2024 | 90,20 | 92,13 | 88,93 | 89,53 | -0,51% | - |
| 12.04.2024 | 93,01 | 93,60 | 89,65 | 89,99 | -1,97% | - |
| 11.04.2024 | 91,80 | 91,80 | 91,80 | 91,80 | -1,67% | 30,00 |
| 10.04.2024 | 94,08 | 94,82 | 92,16 | 93,36 | -1,23% | - |
| 09.04.2024 | 94,52 | 94,52 | 94,52 | 94,52 | -1,77% | 2,00 |
| 08.04.2024 | 93,82 | 96,79 | 93,70 | 96,22 | -2,29% | - |
| 05.04.2024 | 98,48 | 98,48 | 98,48 | 98,48 | -0,67% | 3,00 |
| 04.04.2024 | 99,14 | 99,14 | 99,14 | 99,14 | 4,36% | 137,00 |
| 03.04.2024 | 88,64 | 95,00 | 88,64 | 95,00 | 3,87% | 208,00 |
| 02.04.2024 | 91,46 | 91,46 | 91,46 | 91,46 | -1,44% | 24,00 |
| 28.03.2024 | 91,80 | 92,85 | 91,40 | 92,80 | 1,42% | - |
| 27.03.2024 | 91,50 | 91,50 | 91,50 | 91,50 | 1,16% | 30,00 |
| 26.03.2024 | 87,70 | 90,75 | 87,30 | 90,45 | 7,94% | - |
| 25.03.2024 | 83,90 | 83,90 | 83,80 | 83,80 | 0,24% | 11,00 |
| 22.03.2024 | 83,60 | 83,60 | 83,60 | 83,60 | 4,76% | 2,00 |
| 21.03.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -4,55% | 15,00 |
| 20.03.2024 | 87,00 | 87,00 | 83,60 | 83,60 | -11,63% | 80,00 |
| 19.03.2024 | 92,30 | 94,70 | 91,45 | 94,60 | 2,55% | - |
| 18.03.2024 | 91,95 | 93,10 | 91,00 | 92,25 | 2,05% | - |
| 15.03.2024 | 90,40 | 90,40 | 90,40 | 90,40 | 1,01% | 4,00 |
| 14.03.2024 | 89,50 | 89,50 | 89,50 | 89,50 | -0,94% | 94,00 |
| 13.03.2024 | 88,70 | 91,15 | 88,60 | 90,35 | 2,21% | - |
| 12.03.2024 | 88,40 | 88,40 | 88,40 | 88,40 | 0,34% | 22,00 |
| 11.03.2024 | 88,10 | 88,10 | 88,10 | 88,10 | -0,56% | 15,00 |
| 08.03.2024 | 88,70 | 89,85 | 88,00 | 88,60 | 0,57% | - |
| 07.03.2024 | 88,10 | 88,10 | 88,10 | 88,10 | 1,73% | 63,00 |
| 06.03.2024 | 88,30 | 88,30 | 86,60 | 86,60 | -4,42% | 156,00 |
| 05.03.2024 | 91,40 | 92,45 | 90,05 | 90,60 | -1,41% | - |
| 04.03.2024 | 93,50 | 93,50 | 91,90 | 91,90 | -1,97% | 135,00 |
| 01.03.2024 | 94,25 | 94,95 | 92,05 | 93,75 | -0,58% | - |
| 29.02.2024 | 94,90 | 96,20 | 93,15 | 94,30 | -0,53% | - |
| 28.02.2024 | 94,80 | 94,80 | 94,80 | 94,80 | -3,36% | 323,00 |
| 27.02.2024 | 98,10 | 98,10 | 98,10 | 98,10 | 0,62% | 5,00 |
| 26.02.2024 | 98,70 | 98,70 | 97,50 | 97,50 | -2,50% | 46,00 |
| 23.02.2024 | 100,00 | 100,00 | 100,00 | 100,00 | 2,67% | 307,00 |
| 22.02.2024 | 97,40 | 97,40 | 97,40 | 97,40 | 1,35% | 20,00 |
| 21.02.2024 | 99,35 | 99,35 | 95,10 | 96,10 | -3,32% | - |
| 20.02.2024 | 97,60 | 99,55 | 95,90 | 99,40 | 1,58% | - |
| 19.02.2024 | 97,85 | 97,95 | 97,75 | 97,85 | 0,05% | - |
| 16.02.2024 | 98,85 | 98,95 | 96,75 | 97,80 | -1,01% | - |
| 15.02.2024 | 97,85 | 99,45 | 97,45 | 98,80 | 1,02% | - |
| 14.02.2024 | 95,80 | 99,15 | 95,80 | 97,80 | 3,16% | - |
| 13.02.2024 | 97,80 | 97,80 | 94,80 | 94,80 | -4,44% | 29,00 |
| 12.02.2024 | 95,60 | 99,20 | 95,60 | 99,20 | 4,09% | 93,00 |
| 09.02.2024 | 93,70 | 95,70 | 92,75 | 95,30 | 3,14% | - |
| 08.02.2024 | 91,30 | 92,40 | 91,30 | 92,40 | 1,04% | 30,00 |
| 07.02.2024 | 90,90 | 91,95 | 89,70 | 91,45 | 0,49% | - |
| 06.02.2024 | 91,35 | 92,75 | 90,40 | 91,00 | 0,11% | - |
| 05.02.2024 | 92,40 | 92,40 | 90,90 | 90,90 | -2,36% | 60,00 |
| 02.02.2024 | 92,40 | 94,20 | 90,40 | 93,10 | 0,65% | - |
| 01.02.2024 | 92,20 | 93,50 | 89,65 | 92,50 | -0,54% | - |
| 31.01.2024 | 92,20 | 93,00 | 92,20 | 93,00 | -0,53% | 61,00 |
| 30.01.2024 | 93,50 | 93,50 | 93,50 | 93,50 | -0,74% | 55,00 |
| 29.01.2024 | 92,00 | 94,30 | 91,95 | 94,20 | 2,45% | - |
| 26.01.2024 | 91,95 | 93,25 | 90,05 | 91,95 | 0,16% | - |
| 25.01.2024 | 91,80 | 91,80 | 91,80 | 91,80 | 2,23% | 85,00 |
| 24.01.2024 | 89,80 | 89,80 | 89,80 | 89,80 | -1,59% | 1,00 |
| 23.01.2024 | 93,10 | 94,70 | 90,80 | 91,25 | -0,27% | - |
| 22.01.2024 | 91,40 | 91,50 | 91,40 | 91,50 | 0,66% | 75,00 |
| 19.01.2024 | 89,50 | 91,20 | 88,30 | 90,90 | 1,28% | - |
| 18.01.2024 | 87,70 | 90,00 | 87,30 | 89,75 | 2,05% | - |
| 17.01.2024 | 87,80 | 88,05 | 86,65 | 87,95 | 0,63% | - |
| 16.01.2024 | 85,70 | 87,40 | 85,70 | 87,40 | -0,29% | 7,00 |
| 15.01.2024 | 87,65 | 87,80 | 87,50 | 87,65 | -0,17% | - |
| 12.01.2024 | 88,80 | 88,80 | 87,30 | 87,80 | -3,68% | 237,00 |
| 11.01.2024 | 92,10 | 92,30 | 89,25 | 91,15 | -1,03% | - |
| 10.01.2024 | 91,30 | 92,70 | 91,10 | 92,10 | 0,88% | - |
| 09.01.2024 | 92,25 | 92,30 | 90,85 | 91,30 | -0,98% | - |
| 08.01.2024 | 90,50 | 92,20 | 90,20 | 92,20 | 1,82% | 384,00 |
| 05.01.2024 | 90,30 | 91,70 | 89,50 | 90,55 | 0,50% | - |
| 04.01.2024 | 91,40 | 91,40 | 89,40 | 90,10 | -2,70% | - |
| 03.01.2024 | 92,60 | 92,60 | 92,60 | 92,60 | -4,34% | 8,00 |
| 02.01.2024 | 96,80 | 96,80 | 96,80 | 96,80 | 0,00% | 11,00 |
| 29.12.2023 | 97,00 | 97,00 | 96,80 | 96,80 | 0,73% | 52,00 |
| 28.12.2023 | 96,50 | 96,50 | 96,10 | 96,10 | -0,41% | 60,00 |
| 27.12.2023 | 95,20 | 96,50 | 95,10 | 96,50 | 3,54% | 141,00 |
| 22.12.2023 | 93,30 | 93,30 | 93,20 | 93,20 | 0,22% | 152,00 |
| 21.12.2023 | 93,70 | 94,30 | 92,80 | 93,00 | -2,82% | 232,00 |
| 20.12.2023 | 95,70 | 95,70 | 95,70 | 95,70 | 2,13% | 2,00 |
| 19.12.2023 | 93,20 | 93,70 | 93,20 | 93,70 | -0,32% | 120,00 |
| 18.12.2023 | 93,40 | 94,00 | 93,40 | 94,00 | 1,29% | 162,00 |
| 15.12.2023 | 95,50 | 95,50 | 92,80 | 92,80 | 1,75% | 75,00 |
| 14.12.2023 | 91,20 | 91,20 | 91,20 | 91,20 | 0,77% | 187,00 |
| 13.12.2023 | 89,50 | 90,80 | 86,95 | 90,50 | 0,11% | - |
| 12.12.2023 | 90,40 | 90,40 | 90,40 | 90,40 | 0,00% | 10,00 |
| 11.12.2023 | 90,30 | 90,40 | 90,30 | 90,40 | -0,06% | 84,00 |
| 08.12.2023 | 90,10 | 90,70 | 87,95 | 90,45 | 1,29% | - |