Echtzeit-Aktienkurs L Brands Inc.
Bid:
Ask:
Aktienkurse zur L Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 80,65 | 82,00 | 79,24 | 79,92 | -0,19% | 4.270.660,00 |
| 30.07.2021 | 79,13 | 80,99 | 79,00 | 80,07 | 0,74% | 3.010.351,00 |
| 29.07.2021 | 78,17 | 79,75 | 77,92 | 79,48 | 2,65% | 2.487.911,00 |
| 28.07.2021 | 77,78 | 78,22 | 76,37 | 77,43 | -0,13% | 2.749.628,00 |
| 27.07.2021 | 76,19 | 77,57 | 75,08 | 77,53 | 0,09% | 4.089.441,00 |
| 26.07.2021 | 78,00 | 78,67 | 76,59 | 77,46 | -0,50% | 2.497.049,00 |
| 23.07.2021 | 77,36 | 77,95 | 76,19 | 77,85 | 1,96% | 3.214.625,00 |
| 22.07.2021 | 75,76 | 76,75 | 75,17 | 76,35 | 0,78% | 3.324.673,00 |
| 21.07.2021 | 75,18 | 77,34 | 74,94 | 75,76 | 1,75% | 5.893.027,00 |
| 20.07.2021 | 70,65 | 74,77 | 70,39 | 74,46 | 6,34% | 6.026.418,00 |
| 19.07.2021 | 70,64 | 71,64 | 69,09 | 70,02 | -3,75% | 7.628.749,00 |
| 16.07.2021 | 74,28 | 75,50 | 72,60 | 72,75 | -1,97% | 12.658.000,00 |
| 15.07.2021 | 74,30 | 75,50 | 72,80 | 74,21 | -1,21% | 10.702.927,00 |
| 14.07.2021 | 75,51 | 77,66 | 74,75 | 75,12 | 1,35% | 6.505.161,00 |
| 13.07.2021 | 76,13 | 76,75 | 74,03 | 74,12 | -3,19% | 3.109.146,00 |
| 12.07.2021 | 74,46 | 77,87 | 73,54 | 76,56 | 4,16% | 5.079.222,00 |
| 09.07.2021 | 72,50 | 74,61 | 72,42 | 73,50 | 2,97% | 2.515.590,00 |
| 08.07.2021 | 70,00 | 72,14 | 68,84 | 71,38 | -1,20% | 2.446.918,00 |
| 07.07.2021 | 72,77 | 73,63 | 71,68 | 72,25 | -1,67% | 2.468.546,00 |
| 06.07.2021 | 74,18 | 74,28 | 72,17 | 73,48 | -0,77% | 2.513.345,00 |
| 02.07.2021 | 73,80 | 74,24 | 72,90 | 74,05 | 0,67% | 1.679.134,00 |
| 01.07.2021 | 72,74 | 74,32 | 72,55 | 73,56 | 2,08% | 3.683.323,00 |
| 30.06.2021 | 71,15 | 72,23 | 71,08 | 72,06 | 1,19% | 2.756.825,00 |
| 29.06.2021 | 71,41 | 72,23 | 70,93 | 71,21 | 0,34% | 1.999.444,00 |
| 28.06.2021 | 71,85 | 71,98 | 70,21 | 70,97 | -1,80% | 2.389.074,00 |
| 25.06.2021 | 72,53 | 73,25 | 71,86 | 72,27 | 0,18% | 7.829.848,00 |
| 24.06.2021 | 71,61 | 72,50 | 71,01 | 72,14 | 1,51% | 3.140.842,00 |
| 23.06.2021 | 68,91 | 71,40 | 68,71 | 71,07 | 2,87% | 3.521.357,00 |
| 22.06.2021 | 65,88 | 69,60 | 65,43 | 69,09 | 5,02% | 6.069.166,00 |
| 21.06.2021 | 63,68 | 66,00 | 63,56 | 65,79 | 4,79% | 4.848.367,00 |
| 18.06.2021 | 61,96 | 63,75 | 61,52 | 62,78 | -0,02% | 5.261.377,00 |
| 17.06.2021 | 66,09 | 66,49 | 62,77 | 62,79 | -5,11% | 5.942.001,00 |
| 16.06.2021 | 64,84 | 66,42 | 63,25 | 66,17 | 2,34% | 4.349.450,00 |
| 15.06.2021 | 65,75 | 66,18 | 63,73 | 64,66 | -1,64% | 4.025.319,00 |
| 14.06.2021 | 66,85 | 67,69 | 64,91 | 65,74 | -1,90% | 5.161.776,00 |
| 11.06.2021 | 66,05 | 67,03 | 65,95 | 67,01 | 2,27% | 3.134.607,00 |
| 10.06.2021 | 66,47 | 67,70 | 64,60 | 65,52 | 0,09% | 3.192.949,00 |
| 09.06.2021 | 65,83 | 65,97 | 63,94 | 65,46 | -0,50% | 3.934.167,00 |
| 08.06.2021 | 65,98 | 66,45 | 65,13 | 65,79 | -0,53% | 3.261.605,00 |
| 07.06.2021 | 65,97 | 67,19 | 65,31 | 66,14 | 0,65% | 3.197.489,00 |
| 04.06.2021 | 66,41 | 66,62 | 64,23 | 65,71 | -0,54% | 4.321.514,00 |
| 03.06.2021 | 66,50 | 67,40 | 65,50 | 66,07 | -3,08% | 5.760.260,00 |
| 02.06.2021 | 70,22 | 70,49 | 66,97 | 68,17 | -3,70% | 4.747.809,00 |
| 01.06.2021 | 70,17 | 70,89 | 69,22 | 70,79 | 1,32% | 4.543.193,00 |
| 28.05.2021 | 69,50 | 70,64 | 68,31 | 69,87 | 0,62% | 3.629.218,00 |
| 27.05.2021 | 68,80 | 70,28 | 68,51 | 69,44 | 1,74% | 16.591.711,00 |
| 26.05.2021 | 66,60 | 69,06 | 66,57 | 68,25 | 2,52% | 3.121.105,00 |
| 25.05.2021 | 67,08 | 68,68 | 66,43 | 66,57 | 0,54% | 4.138.982,00 |
| 24.05.2021 | 65,20 | 67,09 | 64,65 | 66,21 | 2,19% | 5.133.432,00 |
| 21.05.2021 | 65,03 | 66,18 | 64,38 | 64,79 | 0,17% | 5.825.073,00 |
| 20.05.2021 | 67,00 | 68,40 | 62,80 | 64,68 | -3,91% | 6.744.044,00 |
| 19.05.2021 | 67,09 | 68,05 | 66,00 | 67,31 | -3,14% | 5.223.349,00 |
| 18.05.2021 | 71,45 | 71,99 | 68,76 | 69,49 | -1,40% | 5.147.339,00 |
| 17.05.2021 | 68,75 | 70,70 | 68,07 | 70,48 | 1,81% | 3.288.034,00 |
| 14.05.2021 | 66,53 | 69,76 | 66,53 | 69,23 | 5,29% | 3.391.933,00 |
| 13.05.2021 | 65,58 | 67,01 | 64,69 | 65,75 | 1,47% | 2.859.084,00 |
| 12.05.2021 | 68,01 | 68,16 | 64,52 | 64,80 | -4,10% | 4.985.008,00 |
| 11.05.2021 | 67,38 | 67,85 | 64,78 | 67,57 | -1,77% | 6.481.713,00 |
| 10.05.2021 | 67,91 | 71,35 | 67,91 | 68,79 | 2,23% | 4.812.816,00 |
| 07.05.2021 | 65,49 | 67,63 | 65,34 | 67,29 | 2,05% | 7.232.427,00 |
| 06.05.2021 | 65,75 | 66,00 | 64,97 | 65,94 | 0,38% | 2.784.053,00 |
| 05.05.2021 | 66,42 | 66,51 | 65,10 | 65,69 | -0,24% | 2.622.239,00 |
| 04.05.2021 | 66,56 | 66,84 | 64,48 | 65,85 | -2,63% | 3.255.062,00 |
| 03.05.2021 | 66,05 | 68,25 | 66,05 | 67,63 | 2,63% | 4.046.572,00 |
| 30.04.2021 | 65,84 | 66,62 | 65,48 | 65,90 | -1,13% | 2.615.874,00 |
| 29.04.2021 | 67,70 | 68,06 | 66,36 | 66,65 | -1,17% | 2.540.015,00 |
| 28.04.2021 | 67,40 | 68,08 | 66,87 | 67,44 | -0,22% | 1.950.236,00 |
| 27.04.2021 | 66,58 | 68,29 | 66,48 | 67,59 | 1,72% | 2.279.659,00 |
| 26.04.2021 | 67,48 | 68,00 | 65,48 | 66,45 | -1,38% | 2.018.790,00 |
| 23.04.2021 | 66,14 | 67,66 | 65,46 | 67,38 | 1,98% | 2.069.407,00 |
| 22.04.2021 | 65,67 | 66,56 | 65,25 | 66,07 | 1,16% | 2.149.294,00 |
| 21.04.2021 | 63,41 | 65,64 | 63,41 | 65,31 | 1,86% | 1.951.412,00 |
| 20.04.2021 | 65,73 | 65,73 | 62,85 | 64,12 | -2,70% | 3.332.801,00 |
| 19.04.2021 | 66,32 | 66,64 | 65,60 | 65,90 | -1,41% | 2.191.396,00 |
| 16.04.2021 | 67,21 | 67,91 | 66,21 | 66,84 | 0,09% | 2.834.950,00 |
| 15.04.2021 | 67,19 | 67,77 | 66,63 | 66,78 | -0,03% | 3.040.176,00 |
| 14.04.2021 | 65,76 | 67,91 | 65,63 | 66,80 | 1,58% | 3.253.132,00 |
| 13.04.2021 | 66,75 | 67,27 | 65,22 | 65,76 | -1,28% | 2.447.878,00 |
| 12.04.2021 | 66,48 | 67,23 | 65,87 | 66,61 | -0,25% | 2.247.254,00 |
| 09.04.2021 | 65,16 | 66,84 | 65,06 | 66,78 | 2,42% | 3.030.010,00 |
| 08.04.2021 | 64,15 | 65,25 | 63,03 | 65,20 | 1,42% | 3.824.375,00 |
| 07.04.2021 | 62,74 | 65,16 | 62,50 | 64,29 | 3,63% | 4.995.377,00 |
| 06.04.2021 | 61,80 | 62,27 | 61,14 | 62,04 | 0,45% | 5.827.585,00 |
| 05.04.2021 | 62,45 | 62,87 | 61,01 | 61,76 | -0,06% | 3.852.155,00 |
| 01.04.2021 | 62,14 | 62,31 | 59,87 | 61,80 | -0,10% | 4.289.395,00 |
| 31.03.2021 | 63,00 | 63,28 | 61,31 | 61,86 | -1,61% | 3.345.918,00 |
| 30.03.2021 | 60,46 | 63,16 | 60,00 | 62,87 | 5,20% | 4.137.964,00 |
| 29.03.2021 | 61,97 | 62,65 | 59,26 | 59,76 | -2,99% | 3.881.834,00 |
| 26.03.2021 | 63,26 | 64,12 | 60,37 | 61,60 | 3,65% | 5.467.754,00 |
| 25.03.2021 | 56,32 | 59,88 | 56,01 | 59,43 | 3,74% | 3.780.207,00 |
| 24.03.2021 | 58,54 | 59,19 | 57,11 | 57,29 | -0,33% | 3.422.223,00 |
| 23.03.2021 | 58,64 | 59,17 | 56,76 | 57,48 | -4,22% | 4.852.636,00 |
| 22.03.2021 | 60,89 | 61,93 | 59,89 | 60,01 | -0,88% | 3.334.506,00 |
| 19.03.2021 | 60,02 | 61,28 | 59,43 | 60,54 | 0,63% | 5.097.109,00 |
| 18.03.2021 | 61,21 | 61,89 | 59,74 | 60,16 | -1,57% | 2.372.061,00 |
| 17.03.2021 | 59,47 | 61,20 | 58,93 | 61,12 | 1,41% | 2.215.788,00 |
| 16.03.2021 | 60,79 | 61,12 | 59,71 | 60,27 | -0,77% | 2.686.477,00 |
| 15.03.2021 | 61,50 | 62,08 | 60,55 | 60,74 | -0,12% | 3.350.178,00 |
| 12.03.2021 | 59,73 | 61,43 | 59,34 | 60,81 | 8,88% | 6.575.937,00 |
| 11.03.2021 | 55,26 | 56,27 | 55,07 | 55,85 | 2,01% | 3.339.664,00 |