43,360$
-3,11%
Echtzeit-Aktienkurs VICTORIAS SECRECT DL -,01
Bid:
Ask:
Aktienkurse zur VICTORIAS SECRECT DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 45,46 | 45,72 | 43,14 | 43,35 | -3,13% | 1.300.725,00 |
| 17.12.2024 | 45,83 | 46,22 | 44,42 | 44,75 | -2,48% | 1.387.614,00 |
| 16.12.2024 | 47,81 | 48,72 | 45,55 | 45,89 | -5,79% | 1.635.630,00 |
| 13.12.2024 | 46,94 | 48,73 | 46,43 | 48,71 | 4,10% | 1.411.151,00 |
| 12.12.2024 | 46,81 | 47,25 | 45,50 | 46,79 | -0,97% | 1.869.728,00 |
| 11.12.2024 | 46,63 | 47,60 | 45,95 | 47,25 | 1,33% | 1.848.981,00 |
| 10.12.2024 | 47,88 | 48,38 | 44,77 | 46,63 | -1,21% | 2.522.675,00 |
| 09.12.2024 | 47,87 | 48,69 | 45,93 | 47,20 | -1,71% | 3.504.629,00 |
| 06.12.2024 | 45,83 | 48,70 | 44,50 | 48,02 | 11,62% | 6.017.096,00 |
| 05.12.2024 | 42,79 | 44,40 | 42,43 | 43,02 | -2,00% | 3.246.468,00 |
| 04.12.2024 | 41,76 | 43,92 | 41,30 | 43,90 | 4,77% | 2.224.342,00 |
| 03.12.2024 | 42,03 | 42,73 | 40,93 | 41,90 | -0,05% | 2.436.867,00 |
| 02.12.2024 | 38,76 | 42,95 | 38,76 | 41,92 | 7,93% | 4.109.244,00 |
| 29.11.2024 | 38,11 | 39,07 | 37,99 | 38,84 | 2,24% | 1.060.382,00 |
| 27.11.2024 | 37,96 | 38,56 | 37,32 | 37,99 | 1,31% | 1.368.138,00 |
| 26.11.2024 | 36,91 | 37,62 | 36,18 | 37,50 | 0,27% | 1.531.899,00 |
| 25.11.2024 | 37,80 | 39,39 | 37,40 | 37,40 | 0,84% | 2.514.312,00 |
| 22.11.2024 | 34,69 | 37,55 | 34,69 | 37,09 | 5,85% | 2.282.830,00 |
| 21.11.2024 | 35,97 | 35,97 | 34,55 | 35,04 | -2,80% | 243.602,00 |
| 20.11.2024 | 35,71 | 36,22 | 35,45 | 36,05 | -0,55% | 1.944.012,00 |
| 19.11.2024 | 36,14 | 36,48 | 35,47 | 36,25 | -0,90% | 1.309.718,00 |
| 18.11.2024 | 37,13 | 37,72 | 36,39 | 36,58 | -0,27% | 1.995.079,00 |
| 15.11.2024 | 35,89 | 36,84 | 35,35 | 36,68 | 1,78% | 1.476.773,00 |
| 14.11.2024 | 35,92 | 36,88 | 35,72 | 36,04 | 0,28% | 1.269.154,00 |
| 13.11.2024 | 36,08 | 36,66 | 35,60 | 35,94 | 0,45% | 1.654.918,00 |
| 12.11.2024 | 35,50 | 37,62 | 34,98 | 35,78 | 2,32% | 2.323.095,00 |
| 11.11.2024 | 35,47 | 35,65 | 33,85 | 34,97 | 0,03% | 2.190.642,00 |
| 08.11.2024 | 35,66 | 36,02 | 34,52 | 34,96 | -2,48% | 2.097.940,00 |
| 07.11.2024 | 33,00 | 36,10 | 32,88 | 35,85 | 8,24% | 2.346.987,00 |
| 06.11.2024 | 33,31 | 33,62 | 32,31 | 33,12 | 2,35% | 2.699.856,00 |
| 05.11.2024 | 32,23 | 32,50 | 31,66 | 32,36 | -0,37% | 2.418.279,00 |
| 04.11.2024 | 31,59 | 33,16 | 31,40 | 32,48 | 3,08% | 3.106.408,00 |
| 01.11.2024 | 30,29 | 31,53 | 30,19 | 31,51 | 4,13% | 2.349.333,00 |
| 31.10.2024 | 29,15 | 31,02 | 29,04 | 30,26 | 4,42% | 2.740.429,00 |
| 30.10.2024 | 28,30 | 29,23 | 28,21 | 28,98 | 1,68% | 1.452.889,00 |
| 29.10.2024 | 28,89 | 29,48 | 28,44 | 28,50 | -3,13% | 1.526.429,00 |
| 28.10.2024 | 28,61 | 29,57 | 28,22 | 29,42 | 3,66% | 1.506.272,00 |
| 25.10.2024 | 28,63 | 29,07 | 28,11 | 28,38 | -0,73% | 1.224.831,00 |
| 24.10.2024 | 29,24 | 29,50 | 28,22 | 28,59 | -1,92% | 1.455.849,00 |
| 23.10.2024 | 29,08 | 29,52 | 28,57 | 29,15 | -0,75% | 1.852.205,00 |
| 22.10.2024 | 28,51 | 29,94 | 27,99 | 29,37 | 2,84% | 2.746.714,00 |
| 21.10.2024 | 27,79 | 28,89 | 27,55 | 28,56 | 3,93% | 1.866.621,00 |
| 18.10.2024 | 27,59 | 27,88 | 27,21 | 27,48 | -0,54% | 1.617.612,00 |
| 17.10.2024 | 28,18 | 28,96 | 27,45 | 27,63 | -1,95% | 2.448.756,00 |
| 16.10.2024 | 26,45 | 28,30 | 26,33 | 28,18 | 6,62% | 2.391.056,00 |
| 15.10.2024 | 26,46 | 27,65 | 26,40 | 26,43 | -0,04% | 2.226.256,00 |
| 14.10.2024 | 26,11 | 27,01 | 25,85 | 26,44 | 1,50% | 2.049.352,00 |
| 11.10.2024 | 25,09 | 26,36 | 25,03 | 26,05 | 3,83% | 2.032.035,00 |
| 10.10.2024 | 24,65 | 25,68 | 24,55 | 25,09 | 2,03% | 2.128.422,00 |
| 09.10.2024 | 24,61 | 24,86 | 23,77 | 24,59 | 0,29% | 1.828.943,00 |
| 08.10.2024 | 24,04 | 25,33 | 23,47 | 24,52 | 1,41% | 2.233.204,00 |
| 07.10.2024 | 24,08 | 24,20 | 23,04 | 24,18 | -0,41% | 2.647.772,00 |
| 04.10.2024 | 24,55 | 25,84 | 23,94 | 24,28 | 0,83% | 1.978.383,00 |
| 03.10.2024 | 24,86 | 24,90 | 23,90 | 24,08 | -5,16% | 1.964.813,00 |
| 02.10.2024 | 25,00 | 25,56 | 24,46 | 25,39 | 1,03% | 1.794.633,00 |
| 01.10.2024 | 25,53 | 25,62 | 24,79 | 25,13 | -2,22% | 1.716.901,00 |
| 30.09.2024 | 26,00 | 26,09 | 25,32 | 25,70 | -1,31% | 1.833.775,00 |
| 27.09.2024 | 26,09 | 26,22 | 25,35 | 26,04 | 0,93% | 1.777.583,00 |
| 26.09.2024 | 26,30 | 26,52 | 25,54 | 25,80 | -0,23% | 2.126.390,00 |
| 25.09.2024 | 26,90 | 26,95 | 25,80 | 25,86 | -4,26% | 2.766.634,00 |
| 24.09.2024 | 26,42 | 27,07 | 26,16 | 27,01 | 3,13% | 1.889.636,00 |
| 23.09.2024 | 25,48 | 26,29 | 25,16 | 26,19 | 2,34% | 2.174.006,00 |
| 20.09.2024 | 25,98 | 26,36 | 25,26 | 25,59 | -1,54% | 3.427.421,00 |
| 19.09.2024 | 25,76 | 26,33 | 25,24 | 25,99 | 3,42% | 2.516.188,00 |
| 18.09.2024 | 24,95 | 25,86 | 24,94 | 25,13 | 3,54% | 3.874.681,00 |
| 17.09.2024 | 23,85 | 24,67 | 23,85 | 24,27 | 2,97% | 2.594.820,00 |
| 16.09.2024 | 23,80 | 24,12 | 23,21 | 23,57 | 0,21% | 2.436.196,00 |
| 13.09.2024 | 22,59 | 24,11 | 22,59 | 23,52 | 5,90% | 4.054.586,00 |
| 12.09.2024 | 21,01 | 22,38 | 21,01 | 22,21 | 4,86% | 2.729.618,00 |
| 11.09.2024 | 21,65 | 22,33 | 21,06 | 21,18 | -2,67% | 3.367.336,00 |
| 10.09.2024 | 23,07 | 23,10 | 21,55 | 21,76 | -5,76% | 3.266.703,00 |
| 09.09.2024 | 24,03 | 24,09 | 23,05 | 23,09 | -3,95% | 2.254.859,00 |
| 06.09.2024 | 23,69 | 24,40 | 23,31 | 24,04 | 1,05% | 2.105.140,00 |
| 05.09.2024 | 22,85 | 23,87 | 22,58 | 23,79 | 4,66% | 2.304.710,00 |
| 04.09.2024 | 22,90 | 23,54 | 22,35 | 22,73 | -2,95% | 2.568.617,00 |
| 03.09.2024 | 23,21 | 24,20 | 23,10 | 23,42 | -0,17% | 2.747.856,00 |
| 30.08.2024 | 24,09 | 24,12 | 21,97 | 23,46 | -2,09% | 4.061.253,00 |
| 29.08.2024 | 25,50 | 25,59 | 22,48 | 23,96 | -3,70% | 4.672.458,00 |
| 28.08.2024 | 24,55 | 25,09 | 24,16 | 24,88 | 0,65% | 3.483.402,00 |
| 27.08.2024 | 24,03 | 24,74 | 23,80 | 24,72 | 2,15% | 2.508.705,00 |
| 26.08.2024 | 23,42 | 24,59 | 23,42 | 24,20 | 3,42% | 2.662.784,00 |
| 23.08.2024 | 23,58 | 24,14 | 23,35 | 23,40 | 0,82% | 2.887.671,00 |
| 22.08.2024 | 23,63 | 23,84 | 23,13 | 23,21 | -2,23% | 1.703.813,00 |
| 21.08.2024 | 24,91 | 25,00 | 23,59 | 23,74 | -2,51% | 2.226.890,00 |
| 20.08.2024 | 24,52 | 25,00 | 24,01 | 24,35 | -0,73% | 2.814.240,00 |
| 19.08.2024 | 24,00 | 24,70 | 24,00 | 24,53 | 1,83% | 2.328.312,00 |
| 16.08.2024 | 24,18 | 24,51 | 23,94 | 24,09 | -1,15% | 2.689.927,00 |
| 15.08.2024 | 23,01 | 24,40 | 22,86 | 24,37 | 9,77% | 7.780.884,00 |
| 14.08.2024 | 22,25 | 23,17 | 21,41 | 22,20 | 16,41% | 11.022.844,00 |
| 13.08.2024 | 18,66 | 19,18 | 18,50 | 19,07 | 2,47% | 1.389.626,00 |
| 12.08.2024 | 19,78 | 20,00 | 18,54 | 18,61 | -5,87% | 2.312.656,00 |
| 09.08.2024 | 19,11 | 20,10 | 18,91 | 19,77 | 3,67% | 1.767.562,00 |
| 08.08.2024 | 18,24 | 19,32 | 18,18 | 19,07 | 6,42% | 3.238.129,00 |
| 07.08.2024 | 18,01 | 18,55 | 17,65 | 17,92 | 0,79% | 2.330.962,00 |
| 06.08.2024 | 17,04 | 17,83 | 16,85 | 17,78 | 4,10% | 2.167.200,00 |
| 05.08.2024 | 15,21 | 17,23 | 15,12 | 17,08 | 5,63% | 3.308.155,00 |
| 02.08.2024 | 16,16 | 16,42 | 15,87 | 16,17 | -3,58% | 2.019.774,00 |
| 01.08.2024 | 17,83 | 17,96 | 16,71 | 16,77 | -5,52% | 2.034.811,00 |
| 31.07.2024 | 17,66 | 18,08 | 17,43 | 17,75 | 1,02% | 1.441.283,00 |
| 30.07.2024 | 18,12 | 18,19 | 17,39 | 17,57 | -2,77% | 1.814.121,00 |