22,340$
-0,36%
Echtzeit-Aktienkurs Victoria's Secret & Co.
Bid:
Ask:
Aktienkurse zur Victoria's Secret & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 22,49 | 22,85 | 22,24 | 22,34 | -0,36% | 2.305.349,00 |
| 14.08.2025 | 21,85 | 22,65 | 21,47 | 22,42 | -0,93% | 3.785.480,00 |
| 13.08.2025 | 22,02 | 22,81 | 21,54 | 22,63 | 1,94% | 2.322.059,00 |
| 12.08.2025 | 21,54 | 22,39 | 21,42 | 22,20 | 4,13% | 4.390.213,00 |
| 11.08.2025 | 21,13 | 21,46 | 20,48 | 21,32 | 0,95% | 2.569.724,00 |
| 08.08.2025 | 21,59 | 21,59 | 20,95 | 21,12 | -2,58% | 1.833.865,00 |
| 07.08.2025 | 21,00 | 21,90 | 20,88 | 21,68 | 5,86% | 4.401.431,00 |
| 06.08.2025 | 19,60 | 20,59 | 19,15 | 20,48 | 3,91% | 2.958.509,00 |
| 05.08.2025 | 20,40 | 20,61 | 19,18 | 19,71 | -4,13% | 3.963.766,00 |
| 04.08.2025 | 18,93 | 20,66 | 18,93 | 20,56 | 9,83% | 3.025.328,00 |
| 01.08.2025 | 18,50 | 18,86 | 18,04 | 18,72 | -0,43% | 3.732.209,00 |
| 31.07.2025 | 19,44 | 19,50 | 18,41 | 18,80 | -3,69% | 3.297.930,00 |
| 30.07.2025 | 20,03 | 20,11 | 19,27 | 19,52 | -2,01% | 3.718.578,00 |
| 29.07.2025 | 20,88 | 20,98 | 19,71 | 19,92 | -4,23% | 3.338.896,00 |
| 28.07.2025 | 21,68 | 21,75 | 20,47 | 20,80 | -3,17% | 2.329.209,00 |
| 25.07.2025 | 20,82 | 21,48 | 20,50 | 21,48 | 3,22% | 1.731.265,00 |
| 24.07.2025 | 21,34 | 21,50 | 20,75 | 20,81 | -3,79% | 1.812.365,00 |
| 23.07.2025 | 21,50 | 22,20 | 21,31 | 21,63 | 2,32% | 2.553.677,00 |
| 22.07.2025 | 20,00 | 21,44 | 20,00 | 21,14 | 6,12% | 4.076.787,00 |
| 21.07.2025 | 19,42 | 20,20 | 19,23 | 19,92 | 4,62% | 3.454.597,00 |
| 18.07.2025 | 18,89 | 19,23 | 18,65 | 19,04 | 3,59% | 3.174.650,00 |
| 17.07.2025 | 17,90 | 18,58 | 17,78 | 18,38 | 3,84% | 3.116.162,00 |
| 16.07.2025 | 18,41 | 18,57 | 17,53 | 17,70 | -3,12% | 3.994.809,00 |
| 15.07.2025 | 19,02 | 19,17 | 17,99 | 18,27 | -3,59% | 3.051.523,00 |
| 14.07.2025 | 19,07 | 19,07 | 18,54 | 18,95 | -0,99% | 3.234.346,00 |
| 11.07.2025 | 19,98 | 19,99 | 19,12 | 19,14 | -4,97% | 2.383.649,00 |
| 10.07.2025 | 19,84 | 20,62 | 19,55 | 20,14 | 0,75% | 1.943.771,00 |
| 09.07.2025 | 19,92 | 20,20 | 19,65 | 19,99 | 0,05% | 1.519.782,00 |
| 08.07.2025 | 20,63 | 20,63 | 19,57 | 19,98 | -2,35% | 3.224.328,00 |
| 07.07.2025 | 20,74 | 21,15 | 20,20 | 20,46 | -0,53% | 4.313.251,00 |
| 03.07.2025 | 20,32 | 21,14 | 20,32 | 20,57 | 0,83% | 2.706.663,00 |
| 02.07.2025 | 19,71 | 20,46 | 19,08 | 20,40 | 4,40% | 4.134.742,00 |
| 01.07.2025 | 18,46 | 20,61 | 18,40 | 19,54 | 5,51% | 4.244.227,00 |
| 30.06.2025 | 19,57 | 19,57 | 18,51 | 18,52 | -4,14% | 2.941.261,00 |
| 27.06.2025 | 19,30 | 19,72 | 19,04 | 19,32 | 2,17% | 3.126.232,00 |
| 26.06.2025 | 19,15 | 19,15 | 18,49 | 18,91 | 0,16% | 2.731.082,00 |
| 25.06.2025 | 19,68 | 19,71 | 18,67 | 18,88 | -3,18% | 2.573.682,00 |
| 24.06.2025 | 18,89 | 19,73 | 18,63 | 19,50 | 4,95% | 2.707.387,00 |
| 23.06.2025 | 18,73 | 18,92 | 18,31 | 18,58 | -1,33% | 2.148.188,00 |
| 20.06.2025 | 18,67 | 19,04 | 18,45 | 18,83 | 2,34% | 3.429.968,00 |
| 18.06.2025 | 18,29 | 18,87 | 18,25 | 18,40 | 0,11% | 3.081.401,00 |
| 17.06.2025 | 18,48 | 18,98 | 18,36 | 18,38 | -1,29% | 3.437.099,00 |
| 16.06.2025 | 19,23 | 19,23 | 18,44 | 18,62 | 2,36% | 7.527.869,00 |
| 13.06.2025 | 19,18 | 19,35 | 18,00 | 18,19 | -8,18% | 4.926.196,00 |
| 12.06.2025 | 20,57 | 20,78 | 19,66 | 19,81 | -5,67% | 4.109.824,00 |
| 11.06.2025 | 22,20 | 22,40 | 20,73 | 21,00 | -5,41% | 5.796.795,00 |
| 10.06.2025 | 23,01 | 23,25 | 21,95 | 22,20 | -2,29% | 4.166.958,00 |
| 09.06.2025 | 22,50 | 23,33 | 22,50 | 22,72 | 2,53% | 2.612.098,00 |
| 06.06.2025 | 21,27 | 22,16 | 20,97 | 22,16 | 6,13% | 2.558.616,00 |
| 05.06.2025 | 20,50 | 21,36 | 20,27 | 20,88 | 2,00% | 3.281.530,00 |
| 04.06.2025 | 20,44 | 20,60 | 19,68 | 20,47 | 0,99% | 2.898.373,00 |
| 03.06.2025 | 20,64 | 21,52 | 20,03 | 20,27 | -2,69% | 5.285.703,00 |
| 02.06.2025 | 21,13 | 21,44 | 20,68 | 20,83 | -1,79% | 2.815.441,00 |
| 30.05.2025 | 20,42 | 21,57 | 20,21 | 21,21 | 2,41% | 7.222.313,00 |
| 29.05.2025 | 21,10 | 21,11 | 19,95 | 20,71 | -1,33% | 5.130.137,00 |
| 28.05.2025 | 22,08 | 22,23 | 20,21 | 20,99 | -6,88% | 6.329.003,00 |
| 27.05.2025 | 22,60 | 22,80 | 21,85 | 22,54 | 1,21% | 3.569.802,00 |
| 23.05.2025 | 21,73 | 22,52 | 21,68 | 22,27 | -2,54% | 1.700.697,00 |
| 22.05.2025 | 22,26 | 22,99 | 22,06 | 22,85 | 2,74% | 1.428.377,00 |
| 21.05.2025 | 22,72 | 23,06 | 22,20 | 22,24 | -5,48% | 1.596.315,00 |
| 20.05.2025 | 23,41 | 23,82 | 22,71 | 23,53 | 3,25% | 2.409.765,00 |
| 19.05.2025 | 22,78 | 23,22 | 22,03 | 22,79 | -3,31% | 2.782.059,00 |
| 16.05.2025 | 23,21 | 23,74 | 22,88 | 23,57 | 1,59% | 2.168.593,00 |
| 15.05.2025 | 22,64 | 23,23 | 22,30 | 23,20 | 1,84% | 2.001.173,00 |
| 14.05.2025 | 22,41 | 23,42 | 22,41 | 22,78 | 0,18% | 3.331.483,00 |
| 13.05.2025 | 22,10 | 22,84 | 21,98 | 22,74 | 3,74% | 2.241.734,00 |
| 12.05.2025 | 21,00 | 22,47 | 20,78 | 21,92 | 13,81% | 4.907.889,00 |
| 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 |