Echtzeit-Aktienkurs DESIGNER BRANDS A
Bid:
Ask:
Aktienkurse zur DESIGNER BRANDS A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2019 | 22,11 | 22,69 | 21,85 | 22,51 | 1,33% | 122.293,00 |
| 29.03.2019 | 22,65 | 22,84 | 22,05 | 22,22 | -3,33% | 125.946,00 |
| 28.03.2019 | 23,07 | 23,40 | 22,77 | 22,98 | 1,28% | 245.062,00 |
| 27.03.2019 | 22,08 | 22,91 | 22,08 | 22,69 | 3,42% | 199.428,00 |
| 26.03.2019 | 21,99 | 22,80 | 21,89 | 21,94 | 0,14% | 266.909,00 |
| 25.03.2019 | 20,25 | 22,29 | 20,25 | 21,91 | 7,90% | 404.101,00 |
| 22.03.2019 | 20,92 | 21,09 | 20,24 | 20,31 | -3,63% | 173.314,00 |
| 21.03.2019 | 20,91 | 21,24 | 20,32 | 21,07 | -0,87% | 223.548,00 |
| 20.03.2019 | 22,02 | 22,04 | 20,83 | 21,26 | -3,76% | 338.376,00 |
| 19.03.2019 | 23,17 | 23,17 | 21,33 | 22,09 | -12,78% | 600.047,00 |
| 18.03.2019 | 25,31 | 25,58 | 24,91 | 25,32 | -0,28% | 152.470,00 |
| 15.03.2019 | 25,56 | 25,64 | 25,29 | 25,39 | -1,47% | 75.207,00 |
| 14.03.2019 | 26,09 | 26,09 | 25,69 | 25,77 | -1,53% | 37.846,00 |
| 13.03.2019 | 25,90 | 26,48 | 25,81 | 26,17 | 0,73% | 81.935,00 |
| 12.03.2019 | 26,26 | 26,56 | 25,77 | 25,98 | -1,59% | 105.731,00 |
| 11.03.2019 | 26,88 | 26,94 | 26,24 | 26,40 | -1,88% | 104.618,00 |
| 08.03.2019 | 27,14 | 27,35 | 26,72 | 26,91 | -2,92% | 53.574,00 |
| 07.03.2019 | 28,01 | 28,21 | 27,68 | 27,72 | -1,75% | 37.583,00 |
| 06.03.2019 | 28,39 | 28,75 | 28,19 | 28,21 | -0,32% | 40.662,00 |
| 05.03.2019 | 28,59 | 28,83 | 28,26 | 28,30 | -0,98% | 61.695,00 |
| 04.03.2019 | 29,61 | 29,61 | 28,49 | 28,58 | -3,93% | 79.155,00 |
| 01.03.2019 | 30,21 | 30,65 | 29,64 | 29,75 | 0,44% | 75.335,00 |
| 28.02.2019 | 29,12 | 29,76 | 29,11 | 29,62 | -0,44% | 91.880,00 |
| 27.02.2019 | 28,78 | 29,77 | 28,78 | 29,75 | 3,80% | 87.600,00 |
| 26.02.2019 | 28,53 | 28,83 | 28,41 | 28,66 | -0,23% | 51.074,00 |
| 25.02.2019 | 28,73 | 28,91 | 28,50 | 28,73 | 1,47% | 69.686,00 |
| 22.02.2019 | 28,01 | 28,34 | 27,92 | 28,31 | 1,34% | 54.105,00 |
| 21.02.2019 | 27,87 | 28,43 | 27,66 | 27,94 | 0,16% | 69.056,00 |
| 20.02.2019 | 27,57 | 27,93 | 27,52 | 27,89 | 1,12% | 46.194,00 |
| 19.02.2019 | 27,36 | 27,67 | 27,04 | 27,58 | 0,40% | 31.219,00 |
| 15.02.2019 | 27,51 | 27,60 | 27,20 | 27,47 | 0,24% | 29.039,00 |
| 14.02.2019 | 26,99 | 27,45 | 26,99 | 27,41 | -0,07% | 27.909,00 |
| 13.02.2019 | 27,67 | 27,67 | 26,95 | 27,43 | -0,27% | 33.119,00 |
| 12.02.2019 | 26,99 | 27,53 | 26,96 | 27,50 | 1,55% | 41.352,00 |
| 11.02.2019 | 26,28 | 27,12 | 26,12 | 27,08 | 3,64% | 54.700,00 |
| 08.02.2019 | 26,08 | 26,60 | 25,99 | 26,13 | 0,00% | 52.122,00 |
| 07.02.2019 | 26,18 | 26,50 | 25,83 | 26,13 | -1,54% | 32.137,00 |
| 06.02.2019 | 26,32 | 26,56 | 25,95 | 26,54 | 0,72% | 58.287,00 |
| 05.02.2019 | 26,93 | 26,94 | 26,32 | 26,35 | -1,24% | 54.795,00 |
| 04.02.2019 | 26,72 | 26,91 | 26,44 | 26,68 | -0,34% | 40.584,00 |
| 01.02.2019 | 27,30 | 27,47 | 26,76 | 26,77 | -1,80% | 89.397,00 |
| 31.01.2019 | 26,97 | 27,27 | 26,97 | 27,26 | 0,26% | 42.726,00 |
| 30.01.2019 | 26,94 | 27,32 | 26,78 | 27,19 | 1,15% | 71.565,00 |
| 29.01.2019 | 26,79 | 26,94 | 26,62 | 26,88 | 0,45% | 58.411,00 |
| 28.01.2019 | 26,47 | 26,92 | 26,46 | 26,76 | -0,04% | 38.756,00 |
| 25.01.2019 | 26,46 | 26,83 | 26,35 | 26,77 | 1,96% | 22.417,00 |
| 24.01.2019 | 26,20 | 26,33 | 25,98 | 26,26 | 0,36% | 42.665,00 |
| 23.01.2019 | 26,17 | 26,31 | 25,85 | 26,16 | -0,04% | 58.219,00 |
| 22.01.2019 | 26,64 | 26,79 | 26,07 | 26,17 | -3,57% | 51.602,00 |
| 18.01.2019 | 26,81 | 27,25 | 26,49 | 27,14 | 1,19% | 62.791,00 |
| 17.01.2019 | 26,44 | 26,96 | 26,31 | 26,82 | 1,44% | 85.038,00 |
| 16.01.2019 | 26,34 | 26,75 | 26,30 | 26,44 | -0,19% | 70.353,00 |
| 15.01.2019 | 26,11 | 26,51 | 25,86 | 26,49 | 1,28% | 105.568,00 |
| 14.01.2019 | 25,59 | 26,51 | 25,59 | 26,16 | 2,25% | 48.807,00 |
| 11.01.2019 | 25,70 | 26,00 | 25,34 | 25,58 | -1,73% | 57.267,00 |
| 10.01.2019 | 25,01 | 26,15 | 24,86 | 26,03 | -1,81% | 69.338,00 |
| 09.01.2019 | 26,63 | 26,85 | 26,41 | 26,51 | -0,15% | 68.321,00 |
| 08.01.2019 | 26,97 | 26,97 | 25,97 | 26,55 | -0,28% | 81.671,00 |
| 07.01.2019 | 25,58 | 27,16 | 25,51 | 26,63 | 3,48% | 109.730,00 |
| 04.01.2019 | 24,66 | 25,97 | 24,60 | 25,73 | 5,02% | 133.796,00 |
| 03.01.2019 | 24,63 | 24,97 | 23,99 | 24,50 | -1,69% | 60.645,00 |
| 02.01.2019 | 24,53 | 25,25 | 24,27 | 24,92 | 0,97% | 119.144,00 |
| 31.12.2018 | 25,17 | 25,17 | 24,26 | 24,68 | -0,92% | 45.321,00 |
| 28.12.2018 | 24,82 | 25,30 | 24,56 | 24,91 | 0,16% | 54.257,00 |
| 27.12.2018 | 24,40 | 24,87 | 23,74 | 24,87 | 0,81% | 89.040,00 |
| 26.12.2018 | 23,62 | 24,72 | 23,49 | 24,67 | 5,43% | 120.832,00 |
| 24.12.2018 | 23,33 | 23,94 | 23,25 | 23,40 | 0,26% | 83.896,00 |
| 21.12.2018 | 23,83 | 24,53 | 23,30 | 23,34 | -2,30% | 123.285,00 |
| 20.12.2018 | 23,40 | 24,16 | 23,38 | 23,89 | -0,62% | 113.571,00 |
| 19.12.2018 | 24,45 | 24,68 | 23,99 | 24,04 | -0,54% | 135.590,00 |
| 18.12.2018 | 23,26 | 24,37 | 23,23 | 24,17 | 4,09% | 148.096,00 |
| 17.12.2018 | 23,22 | 23,52 | 22,88 | 23,22 | -0,43% | 110.007,00 |
| 14.12.2018 | 23,45 | 24,02 | 23,25 | 23,32 | -1,06% | 175.541,00 |
| 13.12.2018 | 24,66 | 24,72 | 23,50 | 23,57 | -5,00% | 197.370,00 |
| 12.12.2018 | 25,19 | 25,61 | 24,77 | 24,81 | -0,84% | 124.836,00 |
| 11.12.2018 | 26,57 | 26,83 | 24,21 | 25,02 | 8,41% | 465.274,00 |
| 10.12.2018 | 24,19 | 24,20 | 22,74 | 23,08 | -4,75% | 344.829,00 |
| 07.12.2018 | 25,44 | 25,86 | 24,15 | 24,23 | -4,72% | 178.589,00 |
| 06.12.2018 | 25,79 | 26,03 | 24,81 | 25,43 | -3,42% | 179.243,00 |
| 04.12.2018 | 28,30 | 28,50 | 26,16 | 26,33 | -7,48% | 152.604,00 |
| 03.12.2018 | 27,98 | 28,57 | 27,30 | 28,46 | 2,60% | 134.228,00 |
| 30.11.2018 | 27,49 | 27,87 | 27,44 | 27,74 | 0,62% | 110.536,00 |
| 29.11.2018 | 27,67 | 27,90 | 27,38 | 27,57 | -0,07% | 123.867,00 |
| 28.11.2018 | 26,68 | 27,71 | 26,24 | 27,59 | 3,49% | 121.753,00 |
| 27.11.2018 | 26,53 | 26,68 | 25,99 | 26,66 | -0,93% | 84.466,00 |
| 26.11.2018 | 26,62 | 27,10 | 26,34 | 26,91 | 2,24% | 83.320,00 |
| 23.11.2018 | 26,40 | 26,55 | 26,12 | 26,32 | -0,74% | 37.226,00 |
| 21.11.2018 | 26,06 | 26,95 | 26,06 | 26,52 | 2,34% | 135.275,00 |
| 20.11.2018 | 25,05 | 26,40 | 24,70 | 25,91 | -0,46% | 96.709,00 |
| 19.11.2018 | 25,81 | 26,55 | 25,62 | 26,03 | 0,39% | 170.824,00 |
| 16.11.2018 | 25,60 | 26,40 | 25,39 | 25,93 | 2,05% | 196.526,00 |
| 15.11.2018 | 25,29 | 25,41 | 24,75 | 25,41 | -1,47% | 91.318,00 |
| 14.11.2018 | 26,41 | 26,80 | 25,66 | 25,79 | -1,30% | 67.865,00 |
| 13.11.2018 | 26,75 | 26,83 | 26,08 | 26,13 | -2,86% | 82.584,00 |
| 12.11.2018 | 27,47 | 27,75 | 26,87 | 26,90 | -1,82% | 46.307,00 |
| 09.11.2018 | 28,18 | 28,18 | 27,19 | 27,40 | -3,96% | 46.543,00 |
| 08.11.2018 | 28,36 | 28,80 | 28,05 | 28,53 | 1,10% | 32.007,00 |
| 07.11.2018 | 28,05 | 28,30 | 27,43 | 28,22 | 0,82% | 52.340,00 |
| 06.11.2018 | 28,06 | 28,06 | 27,37 | 27,99 | 0,39% | 57.175,00 |
| 05.11.2018 | 27,95 | 27,95 | 27,16 | 27,88 | 0,50% | 51.229,00 |