22,238$
-0,46%
Echtzeit-Aktienkurs Victoria's Secret & Co.
Bid:
Ask:
Aktienkurse zur Victoria's Secret & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 22,33 | 22,52 | 22,22 | 22,24 | -0,46% | - |
| 15.08.2025 | 22,36 | 22,85 | 22,24 | 22,34 | -0,36% | 2.694.746,00 |
| 14.08.2025 | 21,85 | 22,65 | 21,47 | 22,42 | -0,93% | 3.787.571,00 |
| 13.08.2025 | 22,02 | 22,81 | 21,54 | 22,63 | 1,94% | 2.435.543,00 |
| 12.08.2025 | 21,54 | 22,39 | 21,42 | 22,20 | 4,13% | 4.689.637,00 |
| 11.08.2025 | 21,13 | 21,46 | 20,48 | 21,32 | 0,95% | 2.603.682,00 |
| 08.08.2025 | 21,51 | 21,59 | 20,95 | 21,12 | -2,58% | 1.861.757,00 |
| 07.08.2025 | 21,00 | 21,90 | 20,88 | 21,68 | 5,86% | 4.531.683,00 |
| 06.08.2025 | 19,60 | 20,59 | 19,15 | 20,48 | 3,91% | 2.965.236,00 |
| 05.08.2025 | 20,40 | 20,61 | 19,18 | 19,71 | -4,13% | 4.017.603,00 |
| 04.08.2025 | 18,93 | 20,66 | 18,93 | 20,56 | 9,83% | 3.057.003,00 |
| 01.08.2025 | 18,40 | 18,86 | 18,04 | 18,72 | -0,43% | 3.735.801,00 |
| 31.07.2025 | 19,44 | 19,50 | 18,41 | 18,80 | -3,69% | 3.381.244,00 |
| 30.07.2025 | 20,03 | 20,11 | 19,27 | 19,52 | -2,01% | 3.719.971,00 |
| 29.07.2025 | 20,88 | 20,98 | 19,71 | 19,92 | -4,23% | 3.340.256,00 |
| 28.07.2025 | 21,68 | 21,75 | 20,47 | 20,80 | -3,17% | 2.329.428,00 |
| 25.07.2025 | 20,82 | 21,48 | 20,50 | 21,48 | 3,22% | 1.735.261,00 |
| 24.07.2025 | 21,34 | 21,50 | 20,75 | 20,81 | -3,79% | 1.821.971,00 |
| 23.07.2025 | 21,50 | 22,20 | 21,31 | 21,63 | 2,32% | 2.572.481,00 |
| 22.07.2025 | 20,00 | 21,44 | 20,00 | 21,14 | 6,12% | 4.103.143,00 |
| 21.07.2025 | 19,42 | 20,20 | 19,23 | 19,92 | 4,62% | 3.458.871,00 |
| 18.07.2025 | 18,89 | 19,23 | 18,65 | 19,04 | 3,59% | 3.178.347,00 |
| 17.07.2025 | 17,90 | 18,58 | 17,78 | 18,38 | 3,84% | 3.119.831,00 |
| 16.07.2025 | 18,41 | 18,57 | 17,53 | 17,70 | -3,12% | 4.001.365,00 |
| 15.07.2025 | 19,02 | 19,17 | 17,99 | 18,27 | -3,59% | 3.053.756,00 |
| 14.07.2025 | 19,07 | 19,07 | 18,54 | 18,95 | -0,99% | 3.242.650,00 |
| 11.07.2025 | 19,97 | 19,99 | 19,12 | 19,14 | -4,97% | 2.386.179,00 |
| 10.07.2025 | 19,84 | 20,62 | 19,55 | 20,14 | 0,75% | 1.945.987,00 |
| 09.07.2025 | 19,92 | 20,20 | 19,65 | 19,99 | 0,05% | 1.530.303,00 |
| 08.07.2025 | 20,63 | 20,63 | 19,57 | 19,98 | -2,35% | 3.344.492,00 |
| 07.07.2025 | 20,74 | 21,15 | 20,20 | 20,46 | -0,53% | 4.455.657,00 |
| 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% | 4.175.813,00 |
| 01.07.2025 | 18,46 | 20,61 | 18,40 | 19,54 | 5,51% | 4.245.791,00 |
| 30.06.2025 | 19,57 | 19,57 | 18,51 | 18,52 | -4,14% | 2.952.738,00 |
| 27.06.2025 | 19,30 | 19,72 | 19,04 | 19,32 | 2,17% | 3.475.835,00 |
| 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% | 3.169.315,00 |
| 24.06.2025 | 18,89 | 19,73 | 18,63 | 19,50 | 4,95% | 2.707.896,00 |
| 23.06.2025 | 18,73 | 18,92 | 18,31 | 18,58 | -1,33% | 2.335.360,00 |
| 20.06.2025 | 18,67 | 19,04 | 18,45 | 18,83 | 2,34% | 3.524.804,00 |
| 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% | 3.469.195,00 |
| 16.06.2025 | 19,23 | 19,23 | 18,44 | 18,62 | 2,36% | 7.537.960,00 |
| 13.06.2025 | 19,13 | 19,35 | 18,00 | 18,19 | -8,18% | 5.019.712,00 |
| 12.06.2025 | 20,57 | 20,78 | 19,66 | 19,81 | -5,67% | 4.160.401,00 |
| 11.06.2025 | 22,20 | 22,40 | 20,73 | 21,00 | -5,41% | 5.809.674,00 |
| 10.06.2025 | 23,01 | 23,25 | 21,95 | 22,20 | -2,29% | 4.273.589,00 |
| 09.06.2025 | 22,50 | 23,33 | 22,50 | 22,72 | 2,53% | 2.616.017,00 |
| 06.06.2025 | 21,28 | 22,16 | 20,97 | 22,16 | 6,13% | 2.559.876,00 |
| 05.06.2025 | 20,50 | 21,36 | 20,27 | 20,88 | 2,00% | 3.282.225,00 |
| 04.06.2025 | 20,44 | 20,60 | 19,68 | 20,47 | 0,99% | 2.923.395,00 |
| 03.06.2025 | 20,64 | 21,52 | 20,03 | 20,27 | -2,69% | 5.321.042,00 |
| 02.06.2025 | 21,13 | 21,44 | 20,68 | 20,83 | -1,79% | 2.908.181,00 |
| 30.05.2025 | 20,42 | 21,57 | 20,21 | 21,21 | 2,41% | 7.497.078,00 |
| 29.05.2025 | 21,10 | 21,11 | 19,95 | 20,71 | -1,33% | 5.142.244,00 |
| 28.05.2025 | 22,08 | 22,23 | 20,21 | 20,99 | -6,88% | 6.391.890,00 |
| 27.05.2025 | 22,60 | 22,80 | 21,85 | 22,54 | 1,21% | 3.580.740,00 |
| 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% | 1.433.187,00 |
| 21.05.2025 | 22,72 | 23,06 | 22,20 | 22,24 | -5,48% | 1.596.662,00 |
| 20.05.2025 | 23,41 | 23,82 | 22,71 | 23,53 | 3,25% | 2.441.878,00 |
| 19.05.2025 | 22,78 | 23,22 | 22,03 | 22,79 | -3,31% | 2.802.955,00 |
| 16.05.2025 | 23,20 | 23,74 | 22,88 | 23,57 | 1,59% | 2.171.708,00 |
| 15.05.2025 | 22,64 | 23,23 | 22,30 | 23,20 | 1,84% | 2.004.597,00 |
| 14.05.2025 | 22,41 | 23,42 | 22,41 | 22,78 | 0,18% | 3.387.148,00 |
| 13.05.2025 | 22,10 | 22,84 | 21,98 | 22,74 | 3,74% | 2.305.638,00 |
| 12.05.2025 | 21,00 | 22,47 | 20,78 | 21,92 | 13,81% | 4.911.157,00 |
| 09.05.2025 | 19,74 | 19,87 | 19,22 | 19,26 | -2,43% | 2.814.092,00 |
| 08.05.2025 | 19,71 | 20,30 | 19,45 | 19,74 | 2,60% | 2.404.414,00 |
| 07.05.2025 | 19,35 | 19,58 | 18,87 | 19,24 | 1,21% | 1.897.139,00 |
| 06.05.2025 | 18,96 | 19,44 | 18,59 | 19,01 | -1,30% | 2.310.687,00 |
| 05.05.2025 | 19,00 | 19,80 | 19,00 | 19,26 | -1,68% | 1.599.189,00 |
| 02.05.2025 | 19,59 | 20,06 | 19,37 | 19,59 | 2,08% | 2.616.596,00 |
| 01.05.2025 | 19,00 | 19,69 | 18,91 | 19,19 | 2,07% | 2.264.604,00 |
| 30.04.2025 | 17,66 | 18,99 | 17,50 | 18,80 | 0,11% | 2.891.315,00 |
| 29.04.2025 | 19,04 | 19,16 | 18,30 | 18,78 | -0,95% | 1.482.581,00 |
| 28.04.2025 | 18,54 | 19,06 | 18,26 | 18,96 | 2,27% | 2.044.257,00 |
| 25.04.2025 | 18,14 | 18,74 | 18,02 | 18,54 | -0,16% | 2.773.065,00 |
| 24.04.2025 | 17,96 | 18,73 | 17,81 | 18,57 | 2,77% | 2.262.512,00 |
| 23.04.2025 | 18,27 | 18,62 | 17,73 | 18,07 | 4,45% | 3.234.588,00 |
| 22.04.2025 | 16,60 | 17,98 | 16,60 | 17,30 | 5,68% | 3.684.671,00 |
| 21.04.2025 | 15,89 | 16,51 | 15,51 | 16,37 | 2,31% | 3.797.595,00 |
| 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% | 2.731.444,00 |
| 15.04.2025 | 15,93 | 16,70 | 15,54 | 15,93 | -2,15% | 2.794.569,00 |
| 14.04.2025 | 17,76 | 18,15 | 16,20 | 16,28 | -4,74% | 4.210.713,00 |
| 11.04.2025 | 17,41 | 17,85 | 16,63 | 17,09 | -2,84% | 4.297.092,00 |
| 10.04.2025 | 19,25 | 19,36 | 17,18 | 17,59 | -11,96% | 6.463.252,00 |
| 09.04.2025 | 16,63 | 20,68 | 16,42 | 19,98 | 18,86% | 8.678.844,00 |
| 08.04.2025 | 18,05 | 18,13 | 15,96 | 16,81 | -2,32% | 5.025.520,00 |
| 07.04.2025 | 16,04 | 17,87 | 15,79 | 17,21 | 1,53% | 5.643.435,00 |
| 04.04.2025 | 14,28 | 17,45 | 13,76 | 16,95 | 13,99% | 11.268.994,00 |
| 03.04.2025 | 17,19 | 18,00 | 14,60 | 14,87 | -22,63% | 13.693.703,00 |
| 02.04.2025 | 18,28 | 19,43 | 18,09 | 19,22 | 4,63% | 2.727.156,00 |
| 01.04.2025 | 18,45 | 19,00 | 17,92 | 18,37 | -1,13% | 3.585.302,00 |
| 31.03.2025 | 17,80 | 18,61 | 17,62 | 18,58 | 1,42% | 3.021.349,00 |
| 28.03.2025 | 19,39 | 19,76 | 18,10 | 18,32 | -6,05% | 3.931.847,00 |
| 27.03.2025 | 19,26 | 19,89 | 19,16 | 19,50 | -0,26% | 2.016.968,00 |
| 26.03.2025 | 20,45 | 20,57 | 19,30 | 19,55 | -4,96% | 3.796.185,00 |