18,181€
-2,25%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,71 | 18,71 | 18,12 | 18,19 | -2,23% | 240,00 |
| 11.11.2026 | 18,60 | 18,78 | 18,38 | 18,60 | -0,19% | 993,00 |
| 10.11.2026 | 18,54 | 18,72 | 18,08 | 18,64 | 0,13% | 9.058,00 |
| 09.11.2026 | 18,36 | 18,92 | 18,34 | 18,61 | 1,72% | 2.034,00 |
| 06.11.2026 | 18,14 | 18,42 | 17,86 | 18,30 | 1,30% | 4.326,00 |
| 05.11.2026 | 18,62 | 18,94 | 18,02 | 18,06 | -3,65% | 10.280,00 |
| 04.11.2026 | 17,66 | 18,89 | 17,66 | 18,75 | 4,43% | 7.782,00 |
| 03.11.2026 | 17,22 | 17,98 | 17,15 | 17,95 | 3,53% | 1.144,00 |
| 02.11.2026 | 16,36 | 17,40 | 16,31 | 17,34 | 5,76% | 1.452,00 |
| 30.10.2026 | 16,28 | 16,67 | 16,10 | 16,40 | 0,99% | - |
| 29.10.2026 | 15,51 | 16,47 | 15,46 | 16,24 | 5,31% | 770,00 |
| 28.10.2026 | 15,13 | 15,63 | 14,38 | 15,42 | 0,90% | 6.360,00 |
| 27.10.2026 | 15,14 | 15,36 | 14,79 | 15,28 | 0,80% | 493,00 |
| 26.10.2026 | 15,51 | 15,51 | 14,92 | 15,16 | -1,66% | 830,00 |
| 23.10.2026 | 15,57 | 15,60 | 15,02 | 15,41 | -0,87% | 1.709,00 |
| 22.10.2026 | 15,13 | 15,64 | 15,08 | 15,55 | 1,81% | 306,00 |
| 21.10.2026 | 15,43 | 15,59 | 15,11 | 15,27 | -2,07% | 1.816,00 |
| 20.10.2026 | 15,26 | 15,60 | 15,04 | 15,59 | 1,94% | - |
| 19.10.2026 | 15,15 | 15,35 | 14,86 | 15,30 | 2,04% | 1.042,00 |
| 16.10.2026 | 15,30 | 15,46 | 14,96 | 14,99 | -1,06% | 1.848,00 |
| 15.10.2026 | 15,43 | 15,43 | 15,12 | 15,15 | 2,70% | 500,00 |
| 14.10.2026 | 14,36 | 14,80 | 14,22 | 14,75 | 2,83% | 386,00 |
| 13.10.2026 | 14,09 | 15,04 | 14,08 | 14,35 | 1,28% | 6.064,00 |
| 12.10.2026 | 13,45 | 14,32 | 13,37 | 14,17 | 5,42% | 1.019,00 |
| 09.10.2026 | 12,91 | 13,56 | 12,88 | 13,44 | 3,64% | 3.361,00 |
| 08.10.2026 | 12,82 | 13,02 | 12,63 | 12,97 | 1,90% | 649,00 |
| 07.10.2026 | 12,83 | 12,92 | 12,63 | 12,72 | -0,39% | 1.280,00 |
| 06.10.2026 | 12,84 | 12,98 | 12,58 | 12,77 | 0,50% | 75,00 |
| 05.10.2026 | 12,80 | 12,81 | 12,56 | 12,71 | -0,27% | 595,00 |
| 02.10.2026 | 12,80 | 12,97 | 12,42 | 12,74 | -0,58% | 1.125,00 |
| 01.10.2026 | 12,51 | 12,87 | 12,35 | 12,82 | 3,09% | - |
| 30.09.2026 | 12,81 | 12,90 | 12,29 | 12,43 | -2,86% | 209,00 |
| 29.09.2026 | 12,66 | 12,89 | 12,52 | 12,80 | 0,96% | 3.795,00 |
| 28.09.2026 | 12,34 | 12,90 | 12,20 | 12,68 | 2,42% | 1.431,00 |
| 25.09.2026 | 12,07 | 12,41 | 12,00 | 12,38 | 2,99% | 5.906,00 |
| 24.09.2026 | 11,83 | 12,11 | 11,68 | 12,02 | 1,18% | 4.660,00 |
| 23.09.2026 | 11,84 | 12,03 | 11,73 | 11,88 | 0,40% | 2.325,00 |
| 22.09.2026 | 11,42 | 12,00 | 11,36 | 11,83 | 3,75% | 90,00 |
| 21.09.2026 | 11,22 | 11,44 | 11,12 | 11,40 | 2,20% | 4.648,00 |
| 18.09.2026 | 11,29 | 11,41 | 11,12 | 11,16 | -1,10% | 135,00 |
| 17.09.2026 | 11,19 | 11,34 | 11,06 | 11,28 | 1,62% | 400,00 |
| 16.09.2026 | 11,05 | 11,33 | 11,00 | 11,10 | 0,63% | 7.286,00 |
| 15.09.2026 | 11,30 | 11,37 | 11,00 | 11,03 | -2,75% | 14.481,00 |
| 14.09.2026 | 11,27 | 11,38 | 11,04 | 11,34 | 0,09% | 103,00 |
| 11.09.2026 | 10,92 | 11,46 | 10,80 | 11,33 | 4,23% | 600,00 |
| 10.09.2026 | 11,04 | 11,08 | 10,73 | 10,87 | -2,12% | 6.360,00 |
| 09.09.2026 | 11,36 | 11,37 | 11,07 | 11,11 | -2,15% | 180,00 |
| 08.09.2026 | 11,46 | 11,72 | 11,32 | 11,35 | -0,16% | 1.317,00 |
| 07.09.2026 | 11,51 | 11,52 | 11,37 | 11,37 | -1,58% | 2.121,00 |
| 04.09.2026 | 11,32 | 11,65 | 11,19 | 11,55 | 2,19% | - |
| 03.09.2026 | 11,45 | 11,57 | 11,13 | 11,31 | -0,72% | 2.500,00 |
| 02.09.2026 | 11,32 | 11,60 | 11,30 | 11,39 | 0,89% | 1.135,00 |
| 01.09.2026 | 11,59 | 11,61 | 11,23 | 11,29 | -2,66% | 1.786,00 |
| 31.08.2026 | 11,81 | 11,82 | 11,47 | 11,60 | -1,81% | 1.468,00 |
| 28.08.2026 | 11,76 | 11,93 | 11,69 | 11,81 | 0,19% | 7.980,00 |
| 27.08.2026 | 11,98 | 12,11 | 11,68 | 11,79 | -1,22% | - |
| 26.08.2026 | 11,89 | 12,02 | 11,83 | 11,94 | 0,17% | - |
| 25.08.2026 | 12,26 | 12,35 | 11,75 | 11,92 | -2,85% | 3.733,00 |
| 24.08.2026 | 12,27 | 12,48 | 12,21 | 12,27 | -0,90% | 15.960,00 |
| 21.08.2026 | 11,93 | 12,43 | 11,93 | 12,38 | 3,54% | 799,00 |
| 20.08.2026 | 11,93 | 12,03 | 11,87 | 11,95 | -3,40% | 8.875,00 |
| 19.08.2026 | 12,34 | 12,55 | 12,26 | 12,37 | -21,15% | 3.770,00 |
| 05.05.2026 | 15,74 | 15,95 | 15,54 | 15,69 | -0,09% | 502,00 |
| 04.05.2026 | 16,18 | 16,26 | 15,58 | 15,71 | -2,77% | 1.450,00 |
| 30.04.2026 | 15,53 | 16,22 | 15,50 | 16,16 | 3,88% | 1.825,00 |
| 29.04.2026 | 16,04 | 16,05 | 15,51 | 15,55 | -2,62% | 228,00 |
| 28.04.2026 | 16,81 | 16,89 | 15,86 | 15,97 | -3,21% | 2.850,00 |
| 27.04.2026 | 16,84 | 17,10 | 16,30 | 16,50 | -2,23% | 1.340,00 |
| 24.04.2026 | 17,09 | 17,28 | 16,83 | 16,88 | -1,28% | 1.827,00 |
| 23.04.2026 | 18,27 | 18,41 | 17,06 | 17,10 | -6,98% | 175,00 |
| 22.04.2026 | 18,43 | 18,80 | 18,06 | 18,38 | 0,02% | 218,00 |
| 21.04.2026 | 18,17 | 18,82 | 18,16 | 18,37 | 0,66% | 2.256,00 |
| 20.04.2026 | 17,60 | 18,32 | 17,49 | 18,25 | 2,20% | 600,00 |
| 17.04.2026 | 17,09 | 18,51 | 17,09 | 17,86 | 4,49% | 14.836,00 |
| 16.04.2026 | 16,69 | 17,19 | 16,59 | 17,09 | 2,80% | 11.767,00 |
| 15.04.2026 | 15,90 | 16,83 | 15,89 | 16,63 | 4,38% | 12.497,00 |
| 14.04.2026 | 15,63 | 16,34 | 15,63 | 15,93 | 1,52% | 5.062,00 |
| 13.04.2026 | 15,50 | 15,82 | 15,12 | 15,69 | 0,98% | - |
| 10.04.2026 | 15,71 | 15,78 | 15,48 | 15,54 | -0,98% | 3.732,00 |
| 09.04.2026 | 15,30 | 15,84 | 15,07 | 15,69 | 2,50% | - |
| 08.04.2026 | 15,28 | 15,64 | 15,04 | 15,31 | 4,76% | 12.040,00 |
| 07.04.2026 | 14,70 | 14,77 | 14,39 | 14,62 | -0,43% | 14,00 |
| 02.04.2026 | 14,26 | 14,71 | 14,02 | 14,68 | -0,22% | - |
| 01.04.2026 | 14,65 | 14,86 | 14,48 | 14,71 | 0,73% | 405,00 |
| 31.03.2026 | 14,24 | 14,80 | 14,21 | 14,60 | 3,77% | 207,00 |
| 30.03.2026 | 14,29 | 14,55 | 13,97 | 14,07 | -0,97% | 14,00 |
| 27.03.2026 | 14,36 | 14,48 | 13,95 | 14,21 | -1,17% | - |
| 26.03.2026 | 14,80 | 15,01 | 14,20 | 14,38 | -3,43% | 25,00 |
| 25.03.2026 | 15,13 | 15,28 | 14,70 | 14,89 | -0,91% | 2.550,00 |
| 24.03.2026 | 14,54 | 15,16 | 14,25 | 15,03 | 2,87% | - |
| 23.03.2026 | 13,97 | 14,87 | 13,89 | 14,61 | 3,08% | 626,00 |
| 20.03.2026 | 14,28 | 14,39 | 13,92 | 14,17 | -0,79% | 770,00 |
| 19.03.2026 | 14,36 | 14,39 | 14,00 | 14,28 | -0,98% | 1.118,00 |
| 18.03.2026 | 14,45 | 14,73 | 14,24 | 14,43 | 0,33% | 405,00 |
| 17.03.2026 | 13,86 | 14,51 | 13,81 | 14,38 | 2,64% | 10.724,00 |
| 16.03.2026 | 14,06 | 14,38 | 13,86 | 14,01 | 0,41% | 1.357,00 |
| 13.03.2026 | 13,72 | 14,10 | 13,63 | 13,95 | 2,09% | 7.815,00 |
| 12.03.2026 | 14,03 | 14,10 | 13,61 | 13,67 | -3,08% | 874,00 |
| 11.03.2026 | 14,64 | 14,76 | 13,98 | 14,10 | -3,73% | 350,00 |
| 10.03.2026 | 14,76 | 15,19 | 14,50 | 14,65 | -1,34% | - |