89,540€
-2,46%
Echtzeit-Aktienkurs Signet Jewelers Limited
Bid:
Ask:
Aktienkurse zur Signet Jewelers Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 89,90 | 89,90 | 89,90 | 89,90 | -3,06% | - |
| 12.04.2024 | 92,74 | 92,74 | 92,74 | 92,74 | -0,66% | - |
| 11.04.2024 | 93,36 | 93,36 | 93,36 | 93,36 | -0,47% | - |
| 10.04.2024 | 93,80 | 93,80 | 93,80 | 93,80 | -2,07% | - |
| 09.04.2024 | 95,78 | 95,78 | 95,78 | 95,78 | 2,37% | - |
| 08.04.2024 | 93,56 | 93,56 | 93,56 | 93,56 | -4,30% | - |
| 05.04.2024 | 97,76 | 97,76 | 97,76 | 97,76 | 1,71% | - |
| 04.04.2024 | 96,12 | 96,12 | 96,12 | 96,12 | 8,54% | - |
| 03.04.2024 | 87,76 | 88,56 | 87,76 | 88,56 | -3,34% | 100,00 |
| 02.04.2024 | 91,62 | 91,62 | 91,62 | 91,62 | 0,02% | - |
| 28.03.2024 | 91,60 | 91,60 | 91,60 | 91,60 | 1,10% | - |
| 27.03.2024 | 90,60 | 90,60 | 90,60 | 90,60 | 3,42% | - |
| 26.03.2024 | 87,60 | 87,60 | 87,60 | 87,60 | 4,41% | - |
| 25.03.2024 | 83,90 | 83,90 | 83,90 | 83,90 | 1,45% | - |
| 22.03.2024 | 82,70 | 82,70 | 82,70 | 82,70 | 0,98% | - |
| 21.03.2024 | 82,50 | 82,50 | 81,90 | 81,90 | -2,03% | 100,00 |
| 20.03.2024 | 93,90 | 93,90 | 83,60 | 83,60 | -9,13% | 212,00 |
| 19.03.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 0,22% | - |
| 18.03.2024 | 91,80 | 91,80 | 91,80 | 91,80 | 2,23% | - |
| 15.03.2024 | 89,80 | 89,80 | 89,80 | 89,80 | -0,55% | - |
| 14.03.2024 | 90,30 | 90,30 | 90,30 | 90,30 | 2,03% | - |
| 13.03.2024 | 88,50 | 88,50 | 88,50 | 88,50 | 0,68% | - |
| 12.03.2024 | 87,90 | 87,90 | 87,90 | 87,90 | -0,45% | - |
| 11.03.2024 | 88,30 | 88,30 | 88,30 | 88,30 | -0,23% | - |
| 08.03.2024 | 88,50 | 88,50 | 88,50 | 88,50 | 1,72% | - |
| 07.03.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -3,87% | - |
| 06.03.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -0,77% | - |
| 05.03.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -2,25% | - |
| 04.03.2024 | 93,30 | 93,30 | 93,30 | 93,30 | -0,74% | - |
| 01.03.2024 | 94,00 | 94,00 | 94,00 | 94,00 | -0,74% | - |
| 29.02.2024 | 94,70 | 94,70 | 94,70 | 94,70 | -3,96% | - |
| 28.02.2024 | 98,10 | 98,60 | 98,10 | 98,60 | 1,96% | 100,00 |
| 27.02.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -1,23% | - |
| 26.02.2024 | 97,90 | 97,90 | 97,90 | 97,90 | -0,10% | - |
| 23.02.2024 | 97,20 | 98,00 | 97,20 | 98,00 | 1,14% | 1.530,00 |
| 22.02.2024 | 96,90 | 96,90 | 96,90 | 96,90 | -2,22% | 10,00 |
| 21.02.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 1,75% | - |
| 20.02.2024 | 97,40 | 97,40 | 97,40 | 97,40 | -0,20% | - |
| 19.02.2024 | 97,60 | 97,60 | 97,60 | 97,60 | -1,01% | - |
| 16.02.2024 | 98,60 | 98,60 | 98,60 | 98,60 | 0,92% | - |
| 15.02.2024 | 97,70 | 97,70 | 97,70 | 97,70 | 2,09% | - |
| 14.02.2024 | 95,70 | 95,70 | 95,70 | 95,70 | -2,45% | - |
| 13.02.2024 | 98,10 | 98,10 | 98,10 | 98,10 | 3,26% | - |
| 12.02.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 1,60% | - |
| 09.02.2024 | 93,50 | 93,50 | 93,50 | 93,50 | 2,63% | - |
| 08.02.2024 | 91,10 | 91,10 | 91,10 | 91,10 | 0,55% | - |
| 07.02.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -0,66% | - |
| 06.02.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -1,62% | - |
| 05.02.2024 | 92,70 | 92,70 | 92,70 | 92,70 | 0,22% | - |
| 02.02.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 0,65% | - |
| 01.02.2024 | 91,90 | 91,90 | 91,90 | 91,90 | -1,08% | - |
| 31.01.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -1,06% | - |
| 30.01.2024 | 93,90 | 93,90 | 93,90 | 93,90 | 2,29% | - |
| 29.01.2024 | 91,80 | 91,80 | 91,80 | 91,80 | 0,22% | - |
| 26.01.2024 | 91,70 | 91,70 | 91,60 | 91,60 | 2,12% | 40,00 |
| 25.01.2024 | 89,70 | 89,70 | 89,70 | 89,70 | -1,54% | - |
| 24.01.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -0,33% | - |
| 23.01.2024 | 93,00 | 93,00 | 91,40 | 91,40 | -0,65% | 1,00 |
| 22.01.2024 | 90,80 | 92,00 | 90,80 | 92,00 | 3,02% | 80,00 |
| 19.01.2024 | 89,30 | 89,30 | 89,30 | 89,30 | 2,06% | - |
| 18.01.2024 | 87,50 | 87,50 | 87,50 | 87,50 | 0,11% | - |
| 17.01.2024 | 87,40 | 87,40 | 87,40 | 87,40 | 0,00% | 60,00 |
| 16.01.2024 | 87,40 | 87,40 | 87,40 | 87,40 | 0,00% | - |
| 15.01.2024 | 87,40 | 87,40 | 87,40 | 87,40 | -3,85% | - |
| 12.01.2024 | 90,90 | 90,90 | 90,90 | 90,90 | -1,09% | - |
| 11.01.2024 | 91,90 | 91,90 | 91,90 | 91,90 | 0,88% | - |
| 10.01.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -0,98% | - |
| 09.01.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 1,43% | - |
| 08.01.2024 | 90,10 | 90,70 | 90,10 | 90,70 | 0,78% | 100,00 |
| 05.01.2024 | 90,00 | 90,00 | 90,00 | 90,00 | -1,32% | - |
| 04.01.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -3,70% | - |
| 03.01.2024 | 94,70 | 94,70 | 94,70 | 94,70 | -2,47% | 30,00 |
| 02.01.2024 | 97,10 | 97,10 | 97,10 | 97,10 | -0,10% | - |
| 29.12.2023 | 97,20 | 97,20 | 97,20 | 97,20 | 0,62% | - |
| 28.12.2023 | 96,60 | 96,60 | 96,60 | 96,60 | 1,15% | - |
| 27.12.2023 | 95,30 | 95,50 | 95,30 | 95,50 | 2,14% | 4,00 |
| 22.12.2023 | 93,50 | 93,50 | 93,50 | 93,50 | -0,64% | - |
| 21.12.2023 | 94,10 | 94,10 | 94,10 | 94,10 | -2,49% | - |
| 20.12.2023 | 96,50 | 96,50 | 96,50 | 96,50 | 3,32% | - |
| 19.12.2023 | 93,40 | 93,40 | 93,40 | 93,40 | -0,11% | - |
| 18.12.2023 | 93,40 | 93,60 | 93,40 | 93,50 | -0,95% | 1.500,00 |
| 15.12.2023 | 94,40 | 94,40 | 94,40 | 94,40 | 4,66% | - |
| 14.12.2023 | 90,20 | 90,20 | 90,20 | 90,20 | 1,01% | - |
| 13.12.2023 | 89,30 | 89,30 | 89,30 | 89,30 | -1,43% | - |
| 12.12.2023 | 90,60 | 90,60 | 90,60 | 90,60 | 0,67% | - |
| 11.12.2023 | 90,00 | 90,00 | 90,00 | 90,00 | 0,00% | - |
| 08.12.2023 | 90,00 | 90,00 | 90,00 | 90,00 | 3,09% | - |
| 07.12.2023 | 88,30 | 88,30 | 87,30 | 87,30 | 3,19% | 310,00 |
| 06.12.2023 | 83,10 | 84,60 | 83,10 | 84,60 | 11,61% | 28,00 |
| 05.12.2023 | 77,80 | 77,80 | 75,80 | 75,80 | -3,07% | 10,00 |
| 04.12.2023 | 78,20 | 78,20 | 78,20 | 78,20 | 4,13% | - |
| 01.12.2023 | 75,10 | 75,10 | 75,10 | 75,10 | 0,94% | - |
| 30.11.2023 | 74,40 | 74,40 | 74,40 | 74,40 | 0,95% | - |
| 29.11.2023 | 73,70 | 73,70 | 73,70 | 73,70 | 0,00% | - |
| 28.11.2023 | 73,70 | 73,70 | 73,70 | 73,70 | 1,80% | - |
| 27.11.2023 | 72,40 | 72,40 | 72,40 | 72,40 | -2,16% | - |
| 24.11.2023 | 74,00 | 74,00 | 74,00 | 74,00 | -1,07% | - |
| 23.11.2023 | 74,80 | 74,80 | 74,80 | 74,80 | 2,05% | - |
| 22.11.2023 | 73,30 | 73,30 | 73,30 | 73,30 | -2,91% | - |
| 21.11.2023 | 75,50 | 75,50 | 75,50 | 75,50 | 3,00% | - |