19,260$
-2,43%
Echtzeit-Aktienkurs VICTORIAS SECRECT DL -,01
Bid:
Ask:
Aktienkurse zur VICTORIAS SECRECT DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,74 | 19,87 | 19,22 | 19,26 | -2,43% | 2.798.002,00 |
| 08.05.2025 | 19,71 | 20,30 | 19,45 | 19,74 | 2,60% | 2.395.418,00 |
| 07.05.2025 | 19,35 | 19,58 | 18,87 | 19,24 | 1,21% | 1.890.390,00 |
| 06.05.2025 | 18,96 | 19,44 | 18,59 | 19,01 | -1,30% | 2.302.716,00 |
| 05.05.2025 | 19,00 | 19,80 | 19,00 | 19,26 | -1,68% | 1.598.304,00 |
| 02.05.2025 | 19,67 | 20,06 | 19,37 | 19,59 | 2,08% | 2.616.214,00 |
| 01.05.2025 | 19,00 | 19,69 | 18,91 | 19,19 | 2,07% | 2.264.500,00 |
| 30.04.2025 | 17,66 | 18,99 | 17,50 | 18,80 | 0,11% | 2.877.240,00 |
| 29.04.2025 | 19,04 | 19,16 | 18,30 | 18,78 | -0,95% | 1.477.950,00 |
| 28.04.2025 | 18,54 | 19,06 | 18,26 | 18,96 | 2,27% | 1.989.324,00 |
| 25.04.2025 | 18,24 | 18,74 | 18,02 | 18,54 | -0,16% | 2.770.962,00 |
| 24.04.2025 | 17,96 | 18,73 | 17,81 | 18,57 | 2,77% | 2.259.306,00 |
| 23.04.2025 | 18,27 | 18,62 | 17,73 | 18,07 | 4,45% | 3.234.377,00 |
| 22.04.2025 | 16,60 | 17,98 | 16,60 | 17,30 | 5,68% | 3.656.515,00 |
| 21.04.2025 | 15,89 | 16,51 | 15,51 | 16,37 | 2,31% | 3.790.159,00 |
| 17.04.2025 | 15,63 | 16,22 | 15,34 | 16,00 | 2,43% | 2.552.560,00 |
| 16.04.2025 | 15,82 | 16,16 | 15,38 | 15,62 | -1,95% | 2.729.721,00 |
| 15.04.2025 | 15,93 | 16,70 | 15,54 | 15,93 | -2,15% | 2.782.369,00 |
| 14.04.2025 | 17,76 | 18,15 | 16,20 | 16,28 | -4,74% | 4.171.950,00 |
| 11.04.2025 | 17,46 | 17,85 | 16,63 | 17,09 | -2,84% | 4.295.555,00 |
| 10.04.2025 | 19,25 | 19,36 | 17,18 | 17,59 | -11,96% | 6.460.466,00 |
| 09.04.2025 | 16,63 | 20,68 | 16,42 | 19,98 | 18,86% | 8.658.670,00 |
| 08.04.2025 | 18,05 | 18,13 | 15,96 | 16,81 | -2,32% | 4.967.913,00 |
| 07.04.2025 | 16,04 | 17,87 | 15,79 | 17,21 | 1,53% | 5.595.616,00 |
| 04.04.2025 | 14,29 | 17,45 | 13,76 | 16,95 | 13,99% | 11.251.707,00 |
| 03.04.2025 | 17,19 | 18,00 | 14,60 | 14,87 | -22,63% | 13.672.112,00 |
| 02.04.2025 | 18,28 | 19,43 | 18,09 | 19,22 | 4,63% | 2.664.921,00 |
| 01.04.2025 | 18,45 | 19,00 | 17,92 | 18,37 | -1,13% | 3.545.093,00 |
| 31.03.2025 | 17,80 | 18,61 | 17,62 | 18,58 | 1,42% | 3.019.608,00 |
| 28.03.2025 | 19,40 | 19,76 | 18,10 | 18,32 | -6,05% | 3.907.651,00 |
| 27.03.2025 | 19,26 | 19,89 | 19,16 | 19,50 | -0,26% | 2.015.066,00 |
| 26.03.2025 | 20,38 | 20,57 | 19,30 | 19,55 | -4,96% | 3.792.569,00 |
| 25.03.2025 | 21,08 | 21,17 | 20,43 | 20,57 | -3,79% | 3.130.799,00 |
| 24.03.2025 | 21,29 | 21,63 | 20,76 | 21,38 | 2,20% | 3.975.214,00 |
| 21.03.2025 | 20,90 | 21,49 | 20,42 | 20,92 | -3,82% | 4.874.608,00 |
| 20.03.2025 | 21,48 | 22,72 | 21,33 | 21,75 | 0,32% | 3.844.397,00 |
| 19.03.2025 | 20,46 | 21,81 | 20,45 | 21,68 | 6,33% | 5.058.388,00 |
| 18.03.2025 | 19,80 | 20,48 | 19,16 | 20,39 | 1,65% | 4.294.794,00 |
| 17.03.2025 | 18,90 | 20,44 | 18,83 | 20,06 | 8,02% | 5.657.386,00 |
| 14.03.2025 | 18,08 | 18,97 | 18,00 | 18,57 | 5,21% | 7.757.027,00 |
| 13.03.2025 | 17,85 | 18,06 | 16,93 | 17,65 | 2,74% | 7.204.351,00 |
| 12.03.2025 | 16,69 | 17,83 | 16,62 | 17,18 | 5,72% | 9.315.194,00 |
| 11.03.2025 | 17,04 | 17,50 | 16,16 | 16,25 | -3,16% | 9.413.591,00 |
| 10.03.2025 | 18,41 | 18,58 | 16,66 | 16,78 | -11,92% | 7.808.332,00 |
| 07.03.2025 | 20,00 | 20,17 | 18,40 | 19,05 | -6,53% | 10.333.108,00 |
| 06.03.2025 | 20,87 | 21,67 | 19,34 | 20,38 | -8,24% | 10.186.432,00 |
| 05.03.2025 | 23,05 | 23,24 | 21,20 | 22,21 | -5,00% | 8.123.584,00 |
| 04.03.2025 | 23,51 | 23,62 | 22,46 | 23,38 | -2,62% | 3.742.075,00 |
| 03.03.2025 | 26,86 | 27,47 | 23,92 | 24,01 | -10,18% | 4.091.546,00 |
| 28.02.2025 | 26,55 | 27,17 | 25,99 | 26,73 | -0,52% | 2.418.293,00 |
| 27.02.2025 | 28,48 | 28,48 | 26,73 | 26,87 | -5,22% | 1.951.637,00 |
| 26.02.2025 | 29,02 | 29,34 | 28,03 | 28,35 | -0,35% | 1.343.213,00 |
| 25.02.2025 | 29,22 | 30,00 | 28,30 | 28,45 | -0,56% | 2.491.264,00 |
| 24.02.2025 | 28,20 | 29,30 | 27,52 | 28,61 | 2,32% | 2.062.875,00 |
| 21.02.2025 | 29,80 | 30,48 | 27,67 | 27,96 | -4,67% | 2.733.401,00 |
| 20.02.2025 | 30,00 | 30,26 | 28,93 | 29,33 | -2,33% | 1.835.214,00 |
| 19.02.2025 | 31,10 | 31,10 | 29,46 | 30,03 | -3,87% | 3.050.185,00 |
| 18.02.2025 | 32,84 | 32,87 | 30,86 | 31,24 | -4,84% | 2.884.318,00 |
| 14.02.2025 | 32,73 | 33,22 | 31,82 | 32,83 | 1,08% | 1.412.091,00 |
| 13.02.2025 | 33,21 | 33,21 | 32,20 | 32,48 | -0,37% | 1.416.710,00 |
| 12.02.2025 | 32,11 | 32,67 | 31,65 | 32,60 | -0,09% | 1.464.883,00 |
| 11.02.2025 | 32,48 | 33,00 | 32,10 | 32,63 | -0,52% | 1.478.781,00 |
| 10.02.2025 | 32,42 | 33,59 | 32,12 | 32,80 | 2,05% | 2.208.952,00 |
| 07.02.2025 | 33,48 | 33,61 | 32,05 | 32,14 | -4,52% | 2.053.841,00 |
| 06.02.2025 | 34,80 | 35,24 | 33,52 | 33,66 | -1,29% | 1.266.284,00 |
| 05.02.2025 | 34,23 | 34,57 | 33,83 | 34,10 | -0,09% | 1.407.882,00 |
| 04.02.2025 | 34,57 | 34,76 | 33,65 | 34,13 | -2,23% | 1.806.839,00 |
| 03.02.2025 | 35,29 | 36,22 | 34,53 | 34,91 | -3,99% | 1.743.330,00 |
| 31.01.2025 | 36,69 | 37,09 | 35,87 | 36,36 | -1,14% | 1.621.576,00 |
| 30.01.2025 | 36,50 | 37,12 | 35,89 | 36,78 | 1,71% | 1.557.299,00 |
| 29.01.2025 | 33,75 | 36,50 | 33,65 | 36,16 | -4,59% | 4.126.831,00 |
| 28.01.2025 | 38,63 | 39,66 | 37,64 | 37,90 | 1,50% | 2.427.234,00 |
| 27.01.2025 | 37,54 | 37,69 | 36,88 | 37,34 | -1,09% | 2.259.746,00 |
| 24.01.2025 | 39,88 | 40,25 | 37,59 | 37,75 | -1,51% | 2.528.661,00 |
| 23.01.2025 | 38,25 | 38,54 | 37,77 | 38,33 | -0,70% | 1.999.745,00 |
| 22.01.2025 | 38,65 | 39,54 | 37,81 | 38,60 | -0,36% | 1.646.427,00 |
| 21.01.2025 | 37,23 | 39,00 | 37,00 | 38,74 | 4,42% | 1.932.541,00 |
| 17.01.2025 | 36,75 | 37,63 | 35,77 | 37,10 | 2,01% | 1.366.262,00 |
| 16.01.2025 | 36,50 | 37,34 | 35,51 | 36,37 | 0,39% | 1.518.103,00 |
| 15.01.2025 | 36,75 | 36,96 | 35,42 | 36,23 | 2,11% | 1.427.673,00 |
| 14.01.2025 | 36,32 | 38,00 | 35,29 | 35,48 | -0,95% | 1.846.945,00 |
| 13.01.2025 | 37,00 | 37,50 | 34,52 | 35,82 | -4,68% | 2.631.348,00 |
| 10.01.2025 | 38,02 | 38,38 | 37,47 | 37,58 | -2,36% | 1.754.874,00 |
| 08.01.2025 | 39,12 | 39,26 | 38,34 | 38,49 | -1,66% | 1.452.953,00 |
| 07.01.2025 | 39,99 | 41,35 | 39,06 | 39,14 | -1,46% | 1.927.998,00 |
| 06.01.2025 | 42,01 | 42,27 | 38,92 | 39,72 | -5,11% | 2.094.549,00 |
| 03.01.2025 | 40,68 | 42,00 | 40,13 | 41,86 | 3,56% | 1.164.188,00 |
| 02.01.2025 | 41,50 | 42,16 | 40,05 | 40,42 | -2,41% | 1.978.991,00 |
| 31.12.2024 | 41,98 | 42,30 | 40,85 | 41,42 | -1,12% | 1.299.187,00 |
| 30.12.2024 | 42,15 | 42,88 | 41,15 | 41,89 | -0,88% | 1.598.225,00 |
| 27.12.2024 | 41,37 | 42,72 | 41,37 | 42,26 | 1,20% | 1.038.247,00 |
| 26.12.2024 | 41,80 | 42,23 | 41,10 | 41,76 | 0,29% | 1.746.263,00 |
| 24.12.2024 | 42,20 | 42,76 | 40,68 | 41,64 | -1,28% | 1.278.175,00 |
| 23.12.2024 | 44,59 | 44,73 | 42,00 | 42,18 | -6,18% | 1.745.624,00 |
| 20.12.2024 | 42,00 | 45,89 | 41,86 | 44,96 | 5,99% | 2.974.449,00 |
| 19.12.2024 | 44,00 | 44,64 | 42,21 | 42,42 | -2,15% | 1.669.406,00 |
| 18.12.2024 | 45,07 | 45,72 | 43,14 | 43,35 | -3,13% | 1.296.424,00 |
| 17.12.2024 | 45,69 | 46,22 | 44,42 | 44,75 | -2,48% | 1.387.469,00 |
| 16.12.2024 | 47,81 | 48,72 | 45,55 | 45,89 | -5,79% | 1.635.630,00 |
| 13.12.2024 | 46,79 | 48,73 | 46,43 | 48,71 | 4,10% | 1.410.769,00 |