93,750€
4,61%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 93,93 | 94,98 | 93,45 | 93,85 | -0,19% | - |
| 22.04.2024 | 89,75 | 94,72 | 89,35 | 94,03 | 4,89% | - |
| 19.04.2024 | 87,70 | 89,82 | 86,83 | 89,65 | 1,49% | - |
| 18.04.2024 | 90,51 | 91,63 | 88,33 | 88,33 | -2,28% | - |
| 17.04.2024 | 91,44 | 93,01 | 90,24 | 90,39 | -0,70% | - |
| 16.04.2024 | 89,50 | 91,07 | 87,54 | 91,03 | 1,66% | - |
| 15.04.2024 | 90,19 | 92,13 | 88,96 | 89,54 | -0,47% | - |
| 12.04.2024 | 93,05 | 93,59 | 89,65 | 89,96 | -3,10% | - |
| 11.04.2024 | 93,57 | 94,47 | 90,70 | 92,84 | -0,76% | - |
| 10.04.2024 | 94,07 | 94,82 | 90,31 | 93,55 | -0,54% | - |
| 09.04.2024 | 95,98 | 96,52 | 93,32 | 94,06 | -2,10% | - |
| 08.04.2024 | 93,81 | 96,79 | 93,55 | 96,08 | 2,33% | - |
| 05.04.2024 | 98,05 | 99,57 | 93,32 | 93,89 | -4,06% | - |
| 04.04.2024 | 96,40 | 100,45 | 96,34 | 97,86 | 1,54% | - |
| 03.04.2024 | 88,04 | 100,13 | 88,02 | 96,38 | 9,22% | - |
| 02.04.2024 | 91,90 | 92,04 | 87,17 | 88,24 | -5,63% | - |
| 28.03.2024 | 91,50 | 94,10 | 89,45 | 93,50 | 1,69% | - |
| 27.03.2024 | 90,85 | 92,85 | 89,90 | 91,95 | 4,31% | - |
| 26.03.2024 | 87,70 | 91,25 | 86,90 | 88,15 | 0,40% | - |
| 25.03.2024 | 84,10 | 89,55 | 83,55 | 87,80 | 3,66% | - |
| 22.03.2024 | 83,00 | 85,15 | 81,95 | 84,70 | 3,17% | - |
| 21.03.2024 | 83,05 | 83,65 | 80,45 | 82,10 | -0,12% | - |
| 20.03.2024 | 94,35 | 94,60 | 79,80 | 82,20 | -9,72% | - |
| 19.03.2024 | 92,30 | 94,70 | 90,95 | 91,05 | -1,30% | - |
| 18.03.2024 | 91,95 | 95,55 | 86,30 | 92,25 | -1,13% | - |
| 15.03.2024 | 90,00 | 94,25 | 89,15 | 93,30 | 3,38% | - |
| 14.03.2024 | 90,20 | 92,10 | 85,45 | 90,25 | -0,11% | - |
| 13.03.2024 | 88,40 | 91,95 | 85,75 | 90,35 | 0,84% | - |
| 12.03.2024 | 87,85 | 91,25 | 86,95 | 89,60 | 2,34% | - |
| 11.03.2024 | 88,60 | 89,00 | 85,45 | 87,55 | -1,24% | - |
| 08.03.2024 | 88,30 | 89,85 | 88,00 | 88,65 | -0,06% | - |
| 07.03.2024 | 87,40 | 90,65 | 86,90 | 88,70 | 1,31% | - |
| 06.03.2024 | 90,65 | 91,95 | 86,40 | 87,55 | -3,47% | - |
| 05.03.2024 | 91,40 | 92,40 | 90,05 | 90,70 | -0,98% | - |
| 04.03.2024 | 93,50 | 94,60 | 91,50 | 91,60 | -2,24% | - |
| 01.03.2024 | 94,25 | 94,95 | 91,55 | 93,70 | -0,37% | - |
| 29.02.2024 | 94,90 | 96,80 | 93,15 | 94,05 | -1,00% | - |
| 28.02.2024 | 98,35 | 98,45 | 91,90 | 95,00 | -3,36% | - |
| 27.02.2024 | 97,05 | 98,90 | 96,95 | 98,30 | 1,24% | - |
| 26.02.2024 | 98,10 | 98,55 | 96,55 | 97,10 | -1,27% | - |
| 23.02.2024 | 97,50 | 100,95 | 96,30 | 98,35 | 0,87% | - |
| 22.02.2024 | 96,20 | 98,65 | 95,90 | 97,50 | 1,35% | - |
| 21.02.2024 | 99,35 | 99,35 | 95,10 | 96,20 | -3,27% | - |
| 20.02.2024 | 97,50 | 99,55 | 95,25 | 99,45 | 1,74% | - |
| 19.02.2024 | 97,80 | 97,95 | 97,75 | 97,75 | -0,05% | - |
| 16.02.2024 | 98,85 | 98,95 | 96,35 | 97,80 | -1,06% | - |
| 15.02.2024 | 97,85 | 99,45 | 97,55 | 98,85 | 1,13% | - |
| 14.02.2024 | 95,80 | 99,10 | 95,80 | 97,75 | 1,93% | - |
| 13.02.2024 | 98,25 | 98,40 | 92,45 | 95,90 | -2,49% | - |
| 12.02.2024 | 95,25 | 99,50 | 95,05 | 98,35 | 3,20% | - |
| 09.02.2024 | 93,70 | 95,70 | 92,75 | 95,30 | 1,65% | - |
| 08.02.2024 | 91,40 | 94,00 | 90,75 | 93,75 | 2,52% | - |
| 07.02.2024 | 90,50 | 92,00 | 89,70 | 91,45 | 0,61% | - |
| 06.02.2024 | 91,40 | 92,75 | 90,40 | 90,90 | -0,66% | - |
| 05.02.2024 | 92,65 | 93,35 | 90,75 | 91,50 | -1,56% | - |
| 02.02.2024 | 92,40 | 94,65 | 89,85 | 92,95 | 0,60% | - |
| 01.02.2024 | 92,20 | 93,75 | 89,65 | 92,40 | 0,43% | - |
| 31.01.2024 | 93,35 | 93,75 | 90,90 | 92,00 | -1,23% | - |
| 30.01.2024 | 94,00 | 94,20 | 92,35 | 93,15 | -0,90% | - |
| 29.01.2024 | 92,00 | 94,30 | 91,80 | 94,00 | 2,17% | - |
| 26.01.2024 | 91,95 | 93,90 | 89,90 | 92,00 | -0,22% | - |
| 25.01.2024 | 90,00 | 92,75 | 89,50 | 92,20 | 2,39% | - |
| 24.01.2024 | 91,20 | 92,40 | 89,35 | 90,05 | -1,26% | - |
| 23.01.2024 | 93,10 | 95,95 | 90,80 | 91,20 | -2,36% | - |
| 22.01.2024 | 91,00 | 93,50 | 89,85 | 93,40 | 2,69% | - |
| 19.01.2024 | 89,50 | 91,20 | 88,30 | 90,95 | 1,51% | - |
| 18.01.2024 | 87,70 | 90,00 | 86,80 | 89,60 | 1,93% | - |
| 17.01.2024 | 87,40 | 88,05 | 85,85 | 87,90 | -0,11% | - |
| 16.01.2024 | 87,75 | 88,15 | 85,45 | 88,00 | 0,34% | - |
| 15.01.2024 | 87,70 | 87,80 | 87,50 | 87,70 | -0,06% | - |
| 12.01.2024 | 91,10 | 91,95 | 87,40 | 87,75 | -3,89% | - |
| 11.01.2024 | 92,10 | 92,30 | 89,05 | 91,30 | -0,87% | - |
| 10.01.2024 | 91,30 | 92,70 | 91,10 | 92,10 | 0,77% | - |
| 09.01.2024 | 92,20 | 92,30 | 90,50 | 91,40 | -1,08% | - |
| 08.01.2024 | 90,10 | 92,70 | 89,80 | 92,40 | 2,10% | - |
| 05.01.2024 | 89,90 | 92,10 | 89,35 | 90,50 | 0,33% | - |
| 04.01.2024 | 91,40 | 91,40 | 89,40 | 90,20 | -1,31% | - |
| 03.01.2024 | 94,40 | 95,55 | 91,35 | 91,40 | -3,84% | - |
| 02.01.2024 | 97,65 | 97,65 | 94,45 | 95,05 | -2,41% | - |
| 29.12.2023 | 96,90 | 97,55 | 96,90 | 97,40 | 0,05% | - |
| 28.12.2023 | 96,85 | 97,60 | 95,00 | 97,35 | 0,46% | - |
| 27.12.2023 | 95,65 | 97,30 | 95,15 | 96,90 | 2,98% | - |
| 22.12.2023 | 93,50 | 94,35 | 91,75 | 94,10 | 0,32% | - |
| 21.12.2023 | 94,00 | 95,60 | 92,50 | 93,80 | -0,58% | - |
| 20.12.2023 | 96,75 | 97,30 | 93,90 | 94,35 | -2,33% | - |
| 19.12.2023 | 93,70 | 97,00 | 92,90 | 96,60 | 3,32% | - |
| 18.12.2023 | 93,70 | 94,80 | 92,00 | 93,50 | -0,11% | - |
| 15.12.2023 | 94,20 | 95,40 | 92,70 | 93,60 | -0,95% | - |
| 14.12.2023 | 90,30 | 95,35 | 90,00 | 94,50 | 4,54% | - |
| 13.12.2023 | 89,45 | 90,85 | 86,95 | 90,40 | 1,23% | - |
| 12.12.2023 | 90,90 | 91,10 | 88,60 | 89,30 | -1,87% | - |
| 11.12.2023 | 89,90 | 92,05 | 88,65 | 91,00 | 0,78% | - |
| 08.12.2023 | 90,10 | 90,90 | 87,95 | 90,30 | 0,11% | - |
| 07.12.2023 | 88,55 | 90,95 | 87,90 | 90,20 | 1,75% | - |
| 06.12.2023 | 83,25 | 89,95 | 83,15 | 88,65 | 17,57% | - |
| 05.12.2023 | 80,40 | 83,45 | 74,85 | 75,40 | -3,58% | - |
| 04.12.2023 | 78,55 | 80,50 | 77,65 | 78,20 | -0,32% | - |
| 01.12.2023 | 75,40 | 79,50 | 75,40 | 78,45 | 3,84% | - |
| 30.11.2023 | 74,75 | 75,55 | 73,15 | 75,55 | 1,34% | - |
| 29.11.2023 | 74,00 | 76,25 | 73,85 | 74,55 | 0,88% | - |