95,470$
1,59%
Echtzeit-Aktienkurs Signet Jewelers Ltd.
Bid:
Ask:
Aktienkurse zur Signet Jewelers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 93,47 | 95,68 | 93,37 | 95,47 | 1,59% | 652.957,00 |
| 18.04.2024 | 97,12 | 97,87 | 93,95 | 93,98 | -2,57% | 507.077,00 |
| 17.04.2024 | 98,22 | 98,93 | 96,28 | 96,46 | -0,18% | 635.054,00 |
| 16.04.2024 | 94,15 | 96,75 | 93,26 | 96,63 | 1,54% | 581.130,00 |
| 15.04.2024 | 96,23 | 98,00 | 94,49 | 95,16 | -0,64% | 538.384,00 |
| 12.04.2024 | 98,27 | 99,22 | 95,37 | 95,77 | -3,85% | 561.182,00 |
| 11.04.2024 | 101,15 | 101,24 | 97,14 | 99,60 | -0,93% | 675.181,00 |
| 10.04.2024 | 100,09 | 102,14 | 99,00 | 100,53 | -1,52% | 577.869,00 |
| 09.04.2024 | 104,82 | 105,16 | 101,31 | 102,08 | -2,10% | 501.780,00 |
| 08.04.2024 | 102,75 | 105,13 | 102,75 | 104,27 | 2,50% | 594.696,00 |
| 05.04.2024 | 106,22 | 106,77 | 101,03 | 101,73 | -4,06% | 1.013.382,00 |
| 04.04.2024 | 106,28 | 109,17 | 105,61 | 106,04 | 1,54% | 976.742,00 |
| 03.04.2024 | 100,46 | 107,79 | 99,54 | 104,43 | 9,85% | 1.881.236,00 |
| 02.04.2024 | 96,85 | 97,67 | 93,80 | 95,07 | -3,69% | 911.928,00 |
| 01.04.2024 | 99,85 | 100,76 | 98,49 | 98,71 | -1,36% | 751.749,00 |
| 28.03.2024 | 99,35 | 100,45 | 98,78 | 100,07 | 0,64% | 677.641,00 |
| 27.03.2024 | 99,00 | 99,94 | 97,35 | 99,43 | 1,35% | 757.599,00 |
| 26.03.2024 | 95,02 | 98,43 | 94,61 | 98,11 | 3,14% | 831.000,00 |
| 25.03.2024 | 92,15 | 95,47 | 91,86 | 95,12 | 4,40% | 1.585.720,00 |
| 22.03.2024 | 90,00 | 92,05 | 88,91 | 91,11 | 1,23% | 976.331,00 |
| 21.03.2024 | 89,10 | 90,42 | 87,15 | 90,00 | -0,09% | 1.491.012,00 |
| 20.03.2024 | 90,00 | 93,14 | 86,31 | 90,08 | -12,08% | 3.943.332,00 |
| 19.03.2024 | 100,74 | 102,90 | 99,33 | 102,46 | 2,20% | 1.239.729,00 |
| 18.03.2024 | 100,48 | 101,31 | 99,01 | 100,25 | 0,20% | 813.533,00 |
| 15.03.2024 | 97,70 | 100,13 | 97,70 | 100,05 | 2,06% | 1.293.822,00 |
| 14.03.2024 | 99,14 | 100,24 | 96,81 | 98,03 | -0,94% | 538.378,00 |
| 13.03.2024 | 97,85 | 99,94 | 97,76 | 98,96 | 2,02% | 604.159,00 |
| 12.03.2024 | 96,00 | 98,47 | 94,85 | 97,00 | 0,96% | 422.706,00 |
| 11.03.2024 | 95,78 | 96,19 | 93,80 | 96,08 | -0,94% | 453.317,00 |
| 08.03.2024 | 98,09 | 98,52 | 96,25 | 96,99 | -0,14% | 366.412,00 |
| 07.03.2024 | 95,86 | 97,15 | 94,71 | 97,13 | 1,82% | 472.702,00 |
| 06.03.2024 | 98,56 | 98,75 | 94,15 | 95,39 | -3,09% | 647.410,00 |
| 05.03.2024 | 98,62 | 100,36 | 97,62 | 98,43 | -0,96% | 850.827,00 |
| 04.03.2024 | 101,57 | 102,18 | 99,35 | 99,38 | -2,16% | 530.072,00 |
| 01.03.2024 | 102,37 | 102,81 | 99,26 | 101,57 | -0,19% | 665.379,00 |
| 29.02.2024 | 104,04 | 104,43 | 100,66 | 101,76 | -1,14% | 756.598,00 |
| 28.02.2024 | 103,99 | 104,04 | 99,80 | 102,93 | -3,40% | 532.820,00 |
| 27.02.2024 | 106,55 | 107,41 | 105,51 | 106,55 | 1,13% | 579.432,00 |
| 26.02.2024 | 106,01 | 106,59 | 104,52 | 105,36 | -1,02% | 604.201,00 |
| 23.02.2024 | 105,79 | 108,79 | 105,27 | 106,45 | 0,95% | 749.689,00 |
| 22.02.2024 | 104,28 | 106,11 | 104,09 | 105,45 | 1,38% | 491.958,00 |
| 21.02.2024 | 107,30 | 107,30 | 102,82 | 104,01 | -3,23% | 714.641,00 |
| 20.02.2024 | 104,17 | 107,79 | 103,45 | 107,48 | 1,99% | 601.924,00 |
| 16.02.2024 | 104,67 | 106,66 | 103,86 | 105,38 | -1,04% | 453.173,00 |
| 15.02.2024 | 105,76 | 107,21 | 105,41 | 106,49 | 1,56% | 437.158,00 |
| 14.02.2024 | 105,00 | 106,32 | 103,04 | 104,85 | 2,10% | 548.712,00 |
| 13.02.2024 | 101,60 | 102,90 | 99,02 | 102,69 | -3,02% | 600.796,00 |
| 12.02.2024 | 103,34 | 106,92 | 102,83 | 105,89 | 3,00% | 785.754,00 |
| 09.02.2024 | 101,00 | 103,22 | 99,96 | 102,81 | 1,76% | 499.523,00 |
| 08.02.2024 | 99,41 | 101,29 | 98,36 | 101,03 | 2,57% | 534.701,00 |
| 07.02.2024 | 98,19 | 99,04 | 96,51 | 98,50 | 0,79% | 463.530,00 |
| 06.02.2024 | 98,26 | 99,74 | 97,12 | 97,73 | -0,58% | 547.913,00 |
| 05.02.2024 | 98,61 | 99,43 | 97,27 | 98,30 | -1,96% | 370.532,00 |
| 02.02.2024 | 98,60 | 101,53 | 97,32 | 100,27 | -0,17% | 454.107,00 |
| 01.02.2024 | 100,39 | 101,27 | 97,03 | 100,44 | 0,97% | 574.932,00 |
| 31.01.2024 | 100,15 | 101,97 | 98,92 | 99,48 | -1,51% | 494.977,00 |
| 30.01.2024 | 101,33 | 101,71 | 100,12 | 101,01 | -0,79% | 393.705,00 |
| 29.01.2024 | 100,27 | 102,13 | 99,35 | 101,81 | 1,93% | 476.033,00 |
| 26.01.2024 | 100,72 | 101,46 | 97,78 | 99,88 | -0,06% | 474.284,00 |
| 25.01.2024 | 99,09 | 100,22 | 98,26 | 99,94 | 1,98% | 478.793,00 |
| 24.01.2024 | 100,81 | 100,81 | 97,32 | 98,00 | -1,01% | 439.244,00 |
| 23.01.2024 | 103,02 | 103,02 | 98,46 | 99,00 | -2,58% | 649.473,00 |
| 22.01.2024 | 99,60 | 101,79 | 98,98 | 101,62 | 2,52% | 577.336,00 |
| 19.01.2024 | 97,82 | 99,45 | 95,89 | 99,12 | 1,78% | 547.307,00 |
| 18.01.2024 | 95,95 | 97,80 | 94,75 | 97,39 | 1,80% | 631.541,00 |
| 17.01.2024 | 94,00 | 95,82 | 93,29 | 95,67 | 0,02% | 398.546,00 |
| 16.01.2024 | 94,59 | 95,69 | 92,92 | 95,65 | -0,43% | 700.279,00 |
| 12.01.2024 | 100,36 | 100,99 | 95,76 | 96,06 | -4,07% | 796.465,00 |
| 11.01.2024 | 100,33 | 100,46 | 97,70 | 100,14 | -0,85% | 552.168,00 |
| 10.01.2024 | 100,08 | 101,66 | 99,67 | 101,00 | 1,14% | 634.224,00 |
| 09.01.2024 | 100,10 | 100,81 | 99,39 | 99,86 | -1,31% | 526.473,00 |
| 08.01.2024 | 99,51 | 101,59 | 98,69 | 101,19 | 2,23% | 538.745,00 |
| 05.01.2024 | 98,06 | 100,73 | 97,76 | 98,98 | 0,24% | 594.651,00 |
| 04.01.2024 | 99,22 | 100,08 | 97,94 | 98,74 | -1,04% | 939.199,00 |
| 03.01.2024 | 102,45 | 102,78 | 99,75 | 99,78 | -4,05% | 802.307,00 |
| 02.01.2024 | 103,67 | 106,43 | 102,97 | 103,99 | -3,05% | 1.237.740,00 |
| 29.12.2023 | 107,55 | 108,73 | 106,82 | 107,26 | -0,41% | 540.964,00 |
| 28.12.2023 | 106,93 | 107,93 | 106,60 | 107,70 | 0,08% | 424.080,00 |
| 27.12.2023 | 106,23 | 108,10 | 105,41 | 107,61 | 1,96% | 493.163,00 |
| 26.12.2023 | 103,80 | 105,85 | 102,79 | 105,54 | 1,90% | 413.266,00 |
| 22.12.2023 | 102,04 | 103,92 | 101,01 | 103,57 | 0,38% | 408.976,00 |
| 21.12.2023 | 104,34 | 104,38 | 101,94 | 103,18 | 0,17% | 539.315,00 |
| 20.12.2023 | 104,71 | 106,50 | 102,89 | 103,01 | -2,81% | 564.503,00 |
| 19.12.2023 | 103,29 | 106,52 | 102,30 | 105,99 | 3,53% | 675.706,00 |
| 18.12.2023 | 102,18 | 103,55 | 100,84 | 102,38 | 0,28% | 539.552,00 |
| 15.12.2023 | 104,13 | 104,55 | 101,02 | 102,09 | -1,73% | 2.737.642,00 |
| 14.12.2023 | 98,64 | 104,84 | 98,64 | 103,89 | 5,67% | 1.132.981,00 |
| 13.12.2023 | 97,00 | 98,74 | 93,76 | 98,32 | 1,97% | 870.943,00 |
| 12.12.2023 | 97,55 | 97,96 | 95,65 | 96,42 | -1,54% | 708.690,00 |
| 11.12.2023 | 97,93 | 98,67 | 95,75 | 97,93 | 0,72% | 647.509,00 |
| 08.12.2023 | 96,57 | 97,58 | 94,66 | 97,23 | -0,14% | 669.435,00 |
| 07.12.2023 | 96,03 | 98,27 | 95,38 | 97,37 | 2,13% | 987.972,00 |
| 06.12.2023 | 92,29 | 96,80 | 92,00 | 95,34 | 6,19% | 1.804.498,00 |
| 05.12.2023 | 82,50 | 90,18 | 82,00 | 89,78 | 5,89% | 1.964.350,00 |
| 04.12.2023 | 84,97 | 87,13 | 84,11 | 84,79 | -0,70% | 1.702.047,00 |
| 01.12.2023 | 82,74 | 86,51 | 81,26 | 85,39 | 3,91% | 1.171.018,00 |
| 30.11.2023 | 82,00 | 82,24 | 79,87 | 82,18 | 0,53% | 726.815,00 |
| 29.11.2023 | 82,01 | 83,70 | 81,61 | 81,75 | 0,65% | 626.619,00 |
| 28.11.2023 | 80,86 | 82,60 | 80,22 | 81,22 | 0,35% | 359.117,00 |
| 27.11.2023 | 79,50 | 81,35 | 79,06 | 80,94 | 1,62% | 450.806,00 |