95,180€
4,57%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 92,98 | 95,51 | 92,73 | 94,98 | 4,77% | - |
| 25.04.2024 | 91,54 | 92,39 | 88,76 | 90,66 | -0,40% | - |
| 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 | -0,11% | 11,00 |
| 11.04.2024 | 91,80 | 91,80 | 91,80 | 91,80 | -2,88% | 30,00 |
| 09.04.2024 | 94,52 | 94,52 | 94,52 | 94,52 | -4,02% | 2,00 |
| 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 | -0,04% | 24,00 |
| 27.03.2024 | 91,50 | 91,50 | 91,50 | 91,50 | 9,19% | 30,00 |
| 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 | -7,52% | 80,00 |
| 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 | 1,24% | 94,00 |
| 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 | 0,00% | 15,00 |
| 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 | -5,77% | 156,00 |
| 04.03.2024 | 93,50 | 93,50 | 91,90 | 91,90 | -3,06% | 135,00 |
| 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 | 2,74% | 20,00 |
| 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 | 7,36% | 93,00 |
| 08.02.2024 | 91,30 | 92,40 | 91,30 | 92,40 | 1,65% | 30,00 |
| 05.02.2024 | 92,40 | 92,40 | 90,90 | 90,90 | -2,26% | 60,00 |
| 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 | 1,85% | 55,00 |
| 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 | -1,86% | 1,00 |
| 22.01.2024 | 91,40 | 91,50 | 91,40 | 91,50 | 4,69% | 75,00 |
| 16.01.2024 | 85,70 | 87,40 | 85,70 | 87,40 | -0,46% | 7,00 |
| 12.01.2024 | 88,80 | 88,80 | 87,30 | 87,80 | -4,77% | 237,00 |
| 08.01.2024 | 90,50 | 92,20 | 90,20 | 92,20 | -0,43% | 384,00 |
| 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 | 0,88% | 187,00 |
| 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 | 1,23% | 84,00 |
| 07.12.2023 | 88,00 | 89,30 | 87,50 | 89,30 | 1,59% | 143,00 |
| 06.12.2023 | 83,60 | 89,20 | 83,60 | 87,90 | 5,90% | 219,00 |
| 05.12.2023 | 79,20 | 83,00 | 79,20 | 83,00 | 3,75% | 34,00 |
| 04.12.2023 | 80,00 | 80,00 | 80,00 | 80,00 | 7,24% | 6,00 |
| 30.11.2023 | 74,90 | 74,90 | 74,60 | 74,60 | 0,81% | 100,00 |
| 23.11.2023 | 74,50 | 74,60 | 73,90 | 74,00 | -1,86% | 117,00 |
| 21.11.2023 | 75,40 | 75,40 | 75,40 | 75,40 | 2,31% | 4,00 |
| 20.11.2023 | 73,70 | 73,70 | 73,70 | 73,70 | 3,51% | 44,00 |
| 17.11.2023 | 71,20 | 71,20 | 71,20 | 71,20 | -8,01% | 50,00 |
| 15.11.2023 | 73,40 | 77,40 | 73,40 | 77,40 | 19,26% | 520,00 |
| 10.11.2023 | 64,90 | 64,90 | 64,90 | 64,90 | -2,11% | 90,00 |
| 08.11.2023 | 66,30 | 66,30 | 66,30 | 66,30 | 1,07% | 115,00 |
| 02.11.2023 | 65,60 | 65,60 | 65,60 | 65,60 | -0,46% | 50,00 |
| 01.11.2023 | 65,90 | 65,90 | 65,90 | 65,90 | 0,46% | 90,00 |
| 26.10.2023 | 65,60 | 65,60 | 65,60 | 65,60 | -3,53% | 1,00 |
| 23.10.2023 | 68,00 | 68,00 | 68,00 | 68,00 | -2,02% | 1,00 |
| 19.10.2023 | 71,10 | 71,10 | 69,40 | 69,40 | -2,39% | 137,00 |
| 18.10.2023 | 70,50 | 71,10 | 70,50 | 71,10 | 1,57% | 37,00 |
| 17.10.2023 | 70,00 | 70,00 | 70,00 | 70,00 | 6,54% | 38,00 |
| 16.10.2023 | 65,70 | 65,70 | 65,70 | 65,70 | -0,30% | 17,00 |
| 13.10.2023 | 65,90 | 65,90 | 65,90 | 65,90 | -1,64% | 7,00 |
| 11.10.2023 | 67,20 | 67,20 | 67,00 | 67,00 | 3,55% | 180,00 |
| 09.10.2023 | 64,70 | 64,70 | 64,70 | 64,70 | 3,35% | 1,00 |
| 05.10.2023 | 66,30 | 66,30 | 62,60 | 62,60 | -6,29% | 63,00 |
| 04.10.2023 | 66,80 | 66,80 | 66,80 | 66,80 | -3,75% | 2,00 |
| 02.10.2023 | 69,40 | 69,40 | 69,40 | 69,40 | 4,20% | 20,00 |
| 28.09.2023 | 66,60 | 66,60 | 66,60 | 66,60 | -0,60% | 1,00 |
| 27.09.2023 | 65,30 | 67,00 | 65,30 | 67,00 | -1,33% | 51,00 |
| 25.09.2023 | 69,50 | 69,50 | 67,90 | 67,90 | -1,88% | 46,00 |
| 22.09.2023 | 69,60 | 69,60 | 69,20 | 69,20 | -1,14% | 109,00 |
| 20.09.2023 | 70,00 | 70,00 | 70,00 | 70,00 | -3,58% | 100,00 |
| 15.09.2023 | 72,80 | 72,80 | 72,60 | 72,60 | -0,27% | 121,00 |
| 14.09.2023 | 72,80 | 72,80 | 72,80 | 72,80 | 3,70% | 129,00 |
| 08.09.2023 | 70,20 | 70,20 | 70,20 | 70,20 | 2,78% | 1,00 |
| 07.09.2023 | 68,70 | 68,70 | 68,30 | 68,30 | -4,61% | 51,00 |
| 05.09.2023 | 71,60 | 71,60 | 71,60 | 71,60 | -2,19% | 20,00 |
| 04.09.2023 | 72,70 | 73,20 | 72,70 | 73,20 | 0,27% | 76,00 |
| 01.09.2023 | 73,00 | 73,00 | 73,00 | 73,00 | 11,62% | 14,00 |
| 31.08.2023 | 65,40 | 65,40 | 65,40 | 65,40 | 0,62% | 86,00 |
| 30.08.2023 | 65,00 | 65,00 | 65,00 | 65,00 | 1,56% | 7,00 |
| 28.08.2023 | 64,00 | 64,00 | 64,00 | 64,00 | -2,74% | 100,00 |
| 25.08.2023 | 65,50 | 65,80 | 65,50 | 65,80 | 0,15% | 101,00 |
| 24.08.2023 | 65,50 | 66,00 | 65,50 | 65,70 | 1,08% | 137,00 |
| 23.08.2023 | 65,20 | 65,20 | 63,10 | 65,00 | 1,40% | 102,00 |
| 22.08.2023 | 64,10 | 64,10 | 64,10 | 64,10 | -4,19% | 30,00 |
| 21.08.2023 | 68,20 | 68,20 | 66,70 | 66,90 | -3,18% | 371,00 |
| 18.08.2023 | 69,10 | 69,10 | 69,10 | 69,10 | -0,72% | 2,00 |