Echtzeit-Aktienkurs DESIGNER BRANDS A
Bid:
Ask:
Aktienkurse zur DESIGNER BRANDS A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2019 | 21,95 | 22,81 | 21,88 | 21,94 | 0,23% | 4.296.626,00 |
| 25.03.2019 | 20,35 | 22,29 | 20,21 | 21,89 | 7,73% | 5.969.318,00 |
| 22.03.2019 | 20,89 | 21,14 | 20,23 | 20,32 | -3,61% | 2.767.754,00 |
| 21.03.2019 | 21,02 | 21,25 | 20,30 | 21,08 | -0,85% | 4.761.056,00 |
| 20.03.2019 | 22,04 | 22,04 | 20,83 | 21,26 | -3,76% | 6.556.345,00 |
| 19.03.2019 | 23,11 | 23,21 | 21,32 | 22,09 | -12,89% | 11.562.877,00 |
| 18.03.2019 | 25,37 | 25,59 | 24,91 | 25,36 | -0,16% | 2.905.966,00 |
| 15.03.2019 | 25,71 | 25,71 | 25,28 | 25,40 | -1,44% | 1.546.605,00 |
| 14.03.2019 | 26,18 | 26,18 | 25,67 | 25,77 | -1,57% | 606.044,00 |
| 13.03.2019 | 25,95 | 26,49 | 25,78 | 26,18 | 0,65% | 1.268.525,00 |
| 12.03.2019 | 26,33 | 26,56 | 25,76 | 26,01 | -1,55% | 1.883.710,00 |
| 11.03.2019 | 26,87 | 26,94 | 26,22 | 26,42 | -1,78% | 1.803.025,00 |
| 08.03.2019 | 27,47 | 27,47 | 26,72 | 26,90 | -2,92% | 948.076,00 |
| 07.03.2019 | 28,05 | 28,21 | 27,68 | 27,71 | -1,74% | 811.703,00 |
| 06.03.2019 | 28,31 | 28,75 | 28,18 | 28,20 | -0,28% | 736.872,00 |
| 05.03.2019 | 28,69 | 28,83 | 28,24 | 28,28 | -1,02% | 988.471,00 |
| 04.03.2019 | 29,81 | 29,81 | 28,47 | 28,57 | -3,97% | 1.261.700,00 |
| 01.03.2019 | 30,24 | 30,73 | 29,64 | 29,75 | 0,47% | 1.161.792,00 |
| 28.02.2019 | 29,50 | 29,77 | 29,02 | 29,61 | -0,47% | 1.434.881,00 |
| 27.02.2019 | 28,76 | 29,78 | 28,69 | 29,75 | 3,88% | 1.196.089,00 |
| 26.02.2019 | 28,71 | 28,83 | 28,39 | 28,64 | -0,35% | 768.002,00 |
| 25.02.2019 | 28,50 | 28,92 | 28,41 | 28,74 | 1,48% | 961.847,00 |
| 22.02.2019 | 28,02 | 28,35 | 27,91 | 28,32 | 1,36% | 935.211,00 |
| 21.02.2019 | 27,94 | 28,43 | 27,66 | 27,94 | 0,25% | 1.075.651,00 |
| 20.02.2019 | 27,47 | 27,93 | 27,47 | 27,87 | 1,09% | 795.049,00 |
| 19.02.2019 | 27,37 | 27,75 | 26,97 | 27,57 | 0,36% | 528.149,00 |
| 15.02.2019 | 27,48 | 27,64 | 27,20 | 27,47 | 0,29% | 699.344,00 |
| 14.02.2019 | 27,24 | 27,46 | 26,90 | 27,39 | -0,15% | 700.406,00 |
| 13.02.2019 | 27,55 | 27,75 | 26,92 | 27,43 | -0,22% | 549.283,00 |
| 12.02.2019 | 27,08 | 27,54 | 26,93 | 27,49 | 1,55% | 647.998,00 |
| 11.02.2019 | 26,30 | 27,13 | 26,05 | 27,07 | 3,52% | 764.693,00 |
| 08.02.2019 | 26,13 | 26,60 | 25,98 | 26,15 | 0,04% | 696.121,00 |
| 07.02.2019 | 26,27 | 26,50 | 25,82 | 26,14 | -1,51% | 655.009,00 |
| 06.02.2019 | 26,31 | 26,56 | 25,94 | 26,54 | 0,64% | 621.290,00 |
| 05.02.2019 | 26,82 | 26,98 | 26,30 | 26,37 | -1,20% | 987.326,00 |
| 04.02.2019 | 26,72 | 26,93 | 26,40 | 26,69 | -0,30% | 852.235,00 |
| 01.02.2019 | 27,42 | 27,47 | 26,76 | 26,77 | -1,76% | 1.412.173,00 |
| 31.01.2019 | 27,21 | 27,29 | 26,91 | 27,25 | 0,22% | 988.120,00 |
| 30.01.2019 | 27,09 | 27,32 | 26,76 | 27,19 | 1,19% | 1.102.366,00 |
| 29.01.2019 | 26,86 | 26,97 | 26,55 | 26,87 | 0,34% | 1.147.796,00 |
| 28.01.2019 | 26,52 | 26,92 | 26,38 | 26,78 | 0,00% | 584.296,00 |
| 25.01.2019 | 26,47 | 26,85 | 26,35 | 26,78 | 2,06% | 448.551,00 |
| 24.01.2019 | 26,21 | 26,33 | 25,97 | 26,24 | 0,34% | 551.603,00 |
| 23.01.2019 | 26,32 | 26,34 | 25,81 | 26,15 | -0,11% | 685.671,00 |
| 22.01.2019 | 26,86 | 26,90 | 26,07 | 26,18 | -3,57% | 838.745,00 |
| 18.01.2019 | 26,92 | 27,28 | 26,48 | 27,15 | 1,23% | 1.178.178,00 |
| 17.01.2019 | 26,32 | 26,96 | 26,25 | 26,82 | 1,40% | 992.605,00 |
| 16.01.2019 | 26,45 | 26,76 | 26,28 | 26,45 | -0,15% | 965.235,00 |
| 15.01.2019 | 26,11 | 26,52 | 25,81 | 26,49 | 1,26% | 1.421.244,00 |
| 14.01.2019 | 25,49 | 26,51 | 25,36 | 26,16 | 2,11% | 1.164.025,00 |
| 11.01.2019 | 25,78 | 26,02 | 25,33 | 25,62 | -1,58% | 913.359,00 |
| 10.01.2019 | 25,28 | 26,18 | 24,86 | 26,03 | -1,77% | 1.594.163,00 |
| 09.01.2019 | 26,62 | 26,89 | 26,37 | 26,50 | -0,23% | 1.270.170,00 |
| 08.01.2019 | 27,02 | 27,02 | 25,97 | 26,56 | -0,30% | 1.826.148,00 |
| 07.01.2019 | 25,48 | 27,17 | 25,38 | 26,64 | 3,66% | 1.682.263,00 |
| 04.01.2019 | 24,74 | 25,98 | 24,58 | 25,70 | 4,98% | 2.563.603,00 |
| 03.01.2019 | 24,82 | 24,97 | 23,95 | 24,48 | -1,88% | 1.337.755,00 |
| 02.01.2019 | 24,29 | 25,25 | 24,26 | 24,95 | 1,01% | 1.598.784,00 |
| 31.12.2018 | 25,00 | 25,21 | 24,22 | 24,70 | -0,84% | 909.436,00 |
| 28.12.2018 | 24,82 | 25,30 | 24,52 | 24,91 | 0,16% | 814.614,00 |
| 27.12.2018 | 24,21 | 24,87 | 23,70 | 24,87 | 0,77% | 1.422.392,00 |
| 26.12.2018 | 23,55 | 24,72 | 23,40 | 24,68 | 5,56% | 1.418.998,00 |
| 24.12.2018 | 23,18 | 23,94 | 23,05 | 23,38 | 0,17% | 921.171,00 |
| 21.12.2018 | 23,78 | 24,56 | 23,29 | 23,34 | -2,34% | 3.925.040,00 |
| 20.12.2018 | 23,59 | 24,16 | 23,36 | 23,90 | -0,58% | 2.340.146,00 |
| 19.12.2018 | 24,33 | 24,69 | 23,99 | 24,04 | -0,58% | 2.035.923,00 |
| 18.12.2018 | 23,22 | 24,38 | 23,22 | 24,18 | 4,13% | 2.013.075,00 |
| 17.12.2018 | 23,18 | 23,52 | 22,84 | 23,22 | -0,43% | 1.736.770,00 |
| 14.12.2018 | 23,31 | 24,03 | 23,24 | 23,32 | -1,06% | 2.367.051,00 |
| 13.12.2018 | 24,66 | 24,76 | 23,49 | 23,57 | -5,00% | 2.444.413,00 |
| 12.12.2018 | 25,18 | 25,62 | 24,77 | 24,81 | -0,80% | 3.019.325,00 |
| 11.12.2018 | 26,76 | 26,94 | 24,18 | 25,01 | 8,13% | 11.374.417,00 |
| 10.12.2018 | 24,20 | 24,23 | 22,74 | 23,13 | -4,46% | 6.274.338,00 |
| 07.12.2018 | 25,38 | 25,86 | 24,15 | 24,21 | -4,72% | 3.259.845,00 |
| 06.12.2018 | 25,95 | 26,03 | 24,81 | 25,41 | -3,60% | 2.425.327,00 |
| 04.12.2018 | 28,46 | 28,53 | 26,16 | 26,36 | -7,38% | 2.079.705,00 |
| 03.12.2018 | 28,02 | 28,57 | 27,29 | 28,46 | 2,60% | 2.493.885,00 |
| 30.11.2018 | 27,60 | 27,90 | 27,40 | 27,74 | 0,65% | 2.225.651,00 |
| 29.11.2018 | 27,57 | 27,95 | 27,37 | 27,56 | -0,07% | 2.641.443,00 |
| 28.11.2018 | 26,66 | 27,73 | 26,17 | 27,58 | 3,45% | 1.562.094,00 |
| 27.11.2018 | 26,62 | 26,71 | 25,99 | 26,66 | -0,86% | 1.134.208,00 |
| 26.11.2018 | 26,60 | 27,12 | 26,29 | 26,89 | 2,17% | 1.333.809,00 |
| 23.11.2018 | 26,32 | 26,62 | 26,09 | 26,32 | -0,72% | 566.921,00 |
| 21.11.2018 | 26,16 | 26,99 | 26,05 | 26,51 | 2,39% | 1.315.912,00 |
| 20.11.2018 | 25,15 | 26,48 | 24,65 | 25,89 | -0,54% | 1.484.800,00 |
| 19.11.2018 | 25,80 | 26,55 | 25,60 | 26,03 | 0,31% | 2.007.923,00 |
| 16.11.2018 | 25,71 | 26,41 | 25,39 | 25,95 | 2,13% | 2.328.623,00 |
| 15.11.2018 | 25,31 | 25,42 | 24,75 | 25,41 | -1,51% | 1.385.874,00 |
| 14.11.2018 | 26,42 | 26,82 | 25,62 | 25,80 | -1,26% | 961.423,00 |
| 13.11.2018 | 26,90 | 26,90 | 26,06 | 26,13 | -2,86% | 1.331.064,00 |
| 12.11.2018 | 27,45 | 27,82 | 26,86 | 26,90 | -1,86% | 743.345,00 |
| 09.11.2018 | 28,49 | 28,49 | 27,14 | 27,41 | -3,96% | 848.656,00 |
| 08.11.2018 | 28,30 | 28,83 | 28,00 | 28,54 | 1,17% | 1.063.326,00 |
| 07.11.2018 | 27,79 | 28,35 | 27,41 | 28,21 | 0,79% | 1.087.847,00 |
| 06.11.2018 | 28,11 | 28,11 | 27,37 | 27,99 | 0,39% | 964.785,00 |
| 05.11.2018 | 27,69 | 27,98 | 27,16 | 27,88 | 0,50% | 819.599,00 |
| 02.11.2018 | 27,91 | 28,10 | 27,21 | 27,74 | 0,47% | 1.018.942,00 |
| 01.11.2018 | 26,57 | 27,68 | 26,30 | 27,61 | 3,99% | 1.430.930,00 |
| 31.10.2018 | 27,35 | 27,69 | 26,52 | 26,55 | -2,68% | 1.054.555,00 |
| 30.10.2018 | 26,33 | 27,38 | 26,16 | 27,28 | 3,81% | 1.140.997,00 |