34,575€
-0,26%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 35,00 | 35,00 | 34,71 | 34,93 | 0,76% | - |
| 05.11.2026 | 41,56 | 42,23 | 34,05 | 34,67 | -17,01% | - |
| 04.11.2026 | 39,20 | 41,89 | 39,16 | 41,77 | 6,10% | - |
| 03.11.2026 | 38,87 | 39,84 | 38,62 | 39,37 | 1,08% | 13,00 |
| 02.11.2026 | 38,97 | 40,34 | 38,58 | 38,95 | 0,05% | - |
| 30.10.2026 | 39,85 | 40,37 | 38,75 | 38,93 | -3,28% | - |
| 29.10.2026 | 38,10 | 40,39 | 38,06 | 40,25 | 5,23% | 15,00 |
| 28.10.2026 | 38,59 | 38,61 | 37,55 | 38,25 | -0,47% | 58,00 |
| 27.10.2026 | 38,27 | 38,90 | 38,14 | 38,43 | 0,46% | 14,00 |
| 26.10.2026 | 38,60 | 38,95 | 37,93 | 38,26 | -0,88% | - |
| 23.10.2026 | 39,61 | 39,70 | 38,10 | 38,60 | -2,53% | - |
| 22.10.2026 | 39,49 | 39,98 | 38,71 | 39,60 | -0,59% | - |
| 21.10.2026 | 40,26 | 40,38 | 39,03 | 39,83 | -0,71% | - |
| 20.10.2026 | 40,00 | 40,77 | 39,54 | 40,12 | 0,02% | 27,00 |
| 19.10.2026 | 40,60 | 40,87 | 39,83 | 40,11 | -0,58% | 12,00 |
| 16.10.2026 | 41,18 | 41,92 | 40,27 | 40,34 | -2,16% | - |
| 15.10.2026 | 41,81 | 41,81 | 41,19 | 41,23 | 2,79% | - |
| 14.10.2026 | 39,93 | 40,27 | 39,37 | 40,11 | 0,31% | - |
| 13.10.2026 | 39,86 | 40,96 | 39,80 | 39,99 | -0,09% | 54,00 |
| 12.10.2026 | 39,57 | 40,30 | 39,34 | 40,02 | 1,09% | - |
| 09.10.2026 | 39,46 | 40,50 | 38,96 | 39,59 | 0,42% | 14,00 |
| 08.10.2026 | 39,85 | 39,91 | 39,20 | 39,43 | -1,12% | - |
| 07.10.2026 | 40,62 | 40,78 | 39,70 | 39,87 | -1,56% | - |
| 06.10.2026 | 40,81 | 41,00 | 40,05 | 40,50 | -0,47% | - |
| 05.10.2026 | 41,08 | 41,35 | 40,61 | 40,69 | -0,46% | 90,00 |
| 02.10.2026 | 40,63 | 41,48 | 40,32 | 40,88 | 0,54% | - |
| 01.10.2026 | 39,75 | 41,05 | 38,89 | 40,66 | 2,92% | - |
| 30.09.2026 | 39,77 | 40,37 | 39,13 | 39,51 | -0,75% | - |
| 29.09.2026 | 39,45 | 39,95 | 39,30 | 39,81 | 0,80% | 90,00 |
| 28.09.2026 | 39,43 | 39,82 | 38,87 | 39,49 | -0,11% | 26,00 |
| 25.09.2026 | 38,96 | 39,67 | 38,39 | 39,54 | 1,68% | - |
| 24.09.2026 | 38,01 | 39,02 | 37,73 | 38,88 | 2,02% | - |
| 23.09.2026 | 38,93 | 39,19 | 38,08 | 38,11 | -1,87% | - |
| 22.09.2026 | 37,36 | 38,97 | 37,24 | 38,84 | 3,75% | - |
| 21.09.2026 | 36,80 | 37,43 | 36,45 | 37,43 | 2,14% | - |
| 18.09.2026 | 36,48 | 36,84 | 36,16 | 36,65 | 0,66% | 27,00 |
| 17.09.2026 | 36,27 | 37,44 | 36,27 | 36,41 | 0,59% | - |
| 16.09.2026 | 35,11 | 36,73 | 34,90 | 36,19 | 3,34% | - |
| 15.09.2026 | 36,67 | 37,10 | 34,98 | 35,02 | -4,46% | - |
| 14.09.2026 | 36,95 | 37,40 | 35,98 | 36,66 | -1,03% | - |
| 11.09.2026 | 35,68 | 37,08 | 35,56 | 37,04 | 3,41% | - |
| 10.09.2026 | 37,32 | 37,56 | 35,76 | 35,82 | -4,07% | - |
| 09.09.2026 | 37,14 | 38,40 | 36,79 | 37,34 | 0,23% | 28,00 |
| 08.09.2026 | 37,56 | 37,77 | 37,01 | 37,25 | -0,90% | - |
| 07.09.2026 | 37,63 | 37,66 | 37,55 | 37,59 | 0,13% | - |
| 04.09.2026 | 36,44 | 37,74 | 36,15 | 37,54 | 3,00% | 87,00 |
| 03.09.2026 | 36,20 | 36,62 | 35,70 | 36,45 | 0,55% | 28,00 |
| 02.09.2026 | 35,76 | 36,61 | 35,63 | 36,25 | 1,21% | - |
| 01.09.2026 | 37,22 | 37,37 | 35,74 | 35,81 | -3,66% | - |
| 31.08.2026 | 38,17 | 38,42 | 36,73 | 37,17 | -2,58% | - |
| 28.08.2026 | 38,35 | 38,93 | 38,09 | 38,16 | -0,57% | - |
| 27.08.2026 | 38,80 | 39,01 | 38,33 | 38,38 | -0,88% | 27,00 |
| 26.08.2026 | 39,01 | 39,70 | 38,57 | 38,72 | -0,62% | - |
| 25.08.2026 | 39,48 | 39,80 | 38,48 | 38,96 | -1,05% | - |
| 24.08.2026 | 39,34 | 39,90 | 39,16 | 39,37 | -0,11% | - |
| 21.08.2026 | 39,12 | 39,85 | 38,89 | 39,42 | 0,66% | - |
| 20.08.2026 | 39,05 | 39,40 | 38,72 | 39,16 | -3,43% | - |
| 19.08.2026 | 40,24 | 40,76 | 40,04 | 40,55 | 25,62% | - |
| 05.05.2026 | 31,20 | 32,49 | 30,96 | 32,28 | 3,63% | 180,00 |
| 04.05.2026 | 32,00 | 32,32 | 30,76 | 31,14 | -2,69% | 28,00 |
| 30.04.2026 | 31,65 | 32,38 | 31,29 | 32,01 | 1,12% | - |
| 29.04.2026 | 32,08 | 32,16 | 31,36 | 31,65 | -1,09% | - |
| 28.04.2026 | 32,29 | 32,83 | 31,65 | 32,00 | -0,85% | - |
| 27.04.2026 | 32,92 | 33,19 | 32,19 | 32,27 | -1,94% | 133,00 |
| 24.04.2026 | 32,60 | 33,26 | 32,20 | 32,91 | 1,17% | - |
| 23.04.2026 | 33,49 | 33,55 | 32,31 | 32,53 | -2,98% | - |
| 22.04.2026 | 33,64 | 33,97 | 33,23 | 33,53 | -0,19% | 56,00 |
| 21.04.2026 | 33,79 | 34,32 | 33,17 | 33,60 | -0,34% | - |
| 20.04.2026 | 33,77 | 33,88 | 32,62 | 33,71 | -0,33% | 28,00 |
| 17.04.2026 | 32,47 | 34,05 | 32,39 | 33,82 | 4,10% | 900,00 |
| 16.04.2026 | 32,59 | 32,84 | 32,09 | 32,49 | -0,15% | - |
| 15.04.2026 | 32,40 | 32,88 | 32,26 | 32,54 | 0,45% | - |
| 14.04.2026 | 31,99 | 32,71 | 31,80 | 32,39 | 1,26% | - |
| 13.04.2026 | 32,36 | 32,64 | 31,72 | 31,99 | -1,20% | - |
| 10.04.2026 | 32,67 | 32,97 | 32,30 | 32,38 | -0,85% | - |
| 09.04.2026 | 31,90 | 32,83 | 31,38 | 32,65 | 2,57% | 28,00 |
| 08.04.2026 | 30,47 | 32,24 | 30,45 | 31,84 | 5,03% | - |
| 07.04.2026 | 30,46 | 30,90 | 30,13 | 30,31 | 2,66% | 27,00 |
| 02.04.2026 | 29,32 | 29,79 | 28,68 | 29,53 | 0,41% | 16,00 |
| 01.04.2026 | 29,42 | 29,83 | 28,98 | 29,40 | 0,34% | 32,00 |
| 31.03.2026 | 28,51 | 29,85 | 28,38 | 29,30 | 2,69% | - |
| 30.03.2026 | 28,82 | 29,35 | 28,20 | 28,54 | -0,64% | 87,00 |
| 27.03.2026 | 28,84 | 28,94 | 27,73 | 28,72 | -0,26% | 28,00 |
| 26.03.2026 | 29,20 | 29,61 | 28,67 | 28,80 | -2,02% | - |
| 25.03.2026 | 28,94 | 29,63 | 28,85 | 29,39 | 1,61% | - |
| 24.03.2026 | 28,98 | 29,13 | 28,35 | 28,93 | -0,07% | 14,00 |
| 23.03.2026 | 27,49 | 29,38 | 27,27 | 28,95 | 4,70% | - |
| 20.03.2026 | 28,60 | 28,76 | 27,18 | 27,65 | -3,58% | - |
| 19.03.2026 | 28,45 | 29,00 | 27,98 | 28,67 | 0,76% | - |
| 18.03.2026 | 28,72 | 29,10 | 28,39 | 28,46 | -0,70% | 28,00 |
| 17.03.2026 | 27,90 | 28,80 | 27,82 | 28,66 | 2,14% | - |
| 16.03.2026 | 27,50 | 28,44 | 27,40 | 28,06 | 2,32% | - |
| 13.03.2026 | 28,37 | 28,90 | 27,42 | 27,42 | -3,23% | - |
| 12.03.2026 | 29,39 | 29,40 | 28,00 | 28,34 | -3,57% | - |
| 11.03.2026 | 29,55 | 29,79 | 28,95 | 29,39 | -1,36% | - |
| 10.03.2026 | 29,00 | 30,30 | 28,56 | 29,79 | 3,22% | 78,00 |
| 09.03.2026 | 29,07 | 29,29 | 27,34 | 28,86 | -1,09% | 28,00 |
| 06.03.2026 | 29,97 | 30,03 | 28,92 | 29,18 | -2,49% | - |
| 05.03.2026 | 31,12 | 31,18 | 29,77 | 29,92 | -3,65% | - |
| 04.03.2026 | 30,77 | 31,51 | 30,68 | 31,06 | 0,66% | - |