14,792€
1,00%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 14,56 | 14,98 | 13,83 | 14,84 | -0,33% | 4.459,00 |
| 06.03.2026 | 15,76 | 15,86 | 14,87 | 14,89 | -5,14% | 790,00 |
| 05.03.2026 | 16,08 | 16,14 | 15,57 | 15,70 | -2,38% | 6.400,00 |
| 04.03.2026 | 16,04 | 16,29 | 15,94 | 16,08 | -0,27% | 200,00 |
| 03.03.2026 | 16,01 | 16,58 | 15,39 | 16,13 | -0,33% | 6.045,00 |
| 02.03.2026 | 16,21 | 16,37 | 15,68 | 16,18 | -1,33% | 9.086,00 |
| 27.02.2026 | 16,61 | 16,65 | 16,06 | 16,40 | -1,32% | 5.500,00 |
| 26.02.2026 | 16,54 | 16,93 | 16,49 | 16,62 | 0,09% | 17,00 |
| 25.02.2026 | 16,75 | 16,99 | 16,44 | 16,60 | -1,02% | 48,00 |
| 24.02.2026 | 16,76 | 17,28 | 16,62 | 16,77 | 0,40% | 7.000,00 |
| 23.02.2026 | 18,02 | 18,11 | 16,41 | 16,71 | -7,28% | 8.735,00 |
| 20.02.2026 | 17,72 | 18,58 | 17,48 | 18,02 | 2,08% | 3.420,00 |
| 19.02.2026 | 17,56 | 17,79 | 17,14 | 17,65 | 0,62% | 300,00 |
| 18.02.2026 | 17,01 | 17,71 | 16,88 | 17,54 | 3,44% | 1.170,00 |
| 17.02.2026 | 17,02 | 17,57 | 16,70 | 16,96 | -0,84% | 8.848,00 |
| 16.02.2026 | 17,15 | 17,30 | 16,91 | 17,10 | 0,18% | 15,00 |
| 13.02.2026 | 17,02 | 17,45 | 16,87 | 17,07 | 0,20% | 2.224,00 |
| 12.02.2026 | 17,62 | 17,85 | 16,63 | 17,04 | -2,90% | 1.608,00 |
| 11.02.2026 | 17,55 | 17,84 | 17,40 | 17,55 | -0,39% | 1.300,00 |
| 10.02.2026 | 17,72 | 17,90 | 17,53 | 17,61 | -0,54% | 4.638,00 |
| 09.02.2026 | 17,19 | 17,73 | 16,98 | 17,71 | 3,06% | - |
| 06.02.2026 | 16,70 | 17,72 | 16,70 | 17,18 | 1,31% | 5.208,00 |
| 05.02.2026 | 17,97 | 18,01 | 16,90 | 16,96 | -5,57% | 1.487,00 |
| 04.02.2026 | 17,68 | 18,31 | 17,66 | 17,96 | 1,65% | 6.210,00 |
| 03.02.2026 | 17,38 | 18,14 | 17,27 | 17,67 | 1,63% | 19,00 |
| 02.02.2026 | 16,23 | 17,69 | 16,23 | 17,39 | 5,33% | 19.351,00 |
| 30.01.2026 | 16,68 | 17,16 | 16,24 | 16,51 | -1,70% | 10.815,00 |
| 29.01.2026 | 15,92 | 16,95 | 15,43 | 16,79 | 5,04% | 78.649,00 |
| 28.01.2026 | 16,94 | 18,01 | 14,92 | 15,99 | -5,19% | 27.551,00 |
| 27.01.2026 | 16,87 | 17,03 | 16,56 | 16,86 | 0,11% | 3.079,00 |
| 26.01.2026 | 16,62 | 16,91 | 16,54 | 16,84 | 1,12% | 3.339,00 |
| 23.01.2026 | 17,03 | 17,11 | 16,63 | 16,66 | -1,69% | 16.155,00 |
| 22.01.2026 | 16,74 | 17,21 | 16,73 | 16,94 | 1,28% | 516,00 |
| 21.01.2026 | 15,87 | 16,92 | 15,72 | 16,73 | 5,12% | 17.697,00 |
| 20.01.2026 | 15,89 | 16,41 | 15,42 | 15,92 | 1,86% | 10.000,00 |
| 19.01.2026 | 15,97 | 16,08 | 15,40 | 15,63 | -3,72% | 11.006,00 |
| 16.01.2026 | 16,60 | 16,62 | 16,19 | 16,23 | -1,80% | 10.133,00 |
| 15.01.2026 | 16,61 | 16,87 | 16,30 | 16,53 | -0,11% | 22.754,00 |
| 14.01.2026 | 16,83 | 16,89 | 16,33 | 16,54 | -1,91% | 8.705,00 |
| 13.01.2026 | 16,88 | 17,57 | 16,71 | 16,87 | -0,08% | 2.665,00 |
| 12.01.2026 | 16,91 | 17,05 | 16,43 | 16,88 | -1,06% | 850,00 |
| 09.01.2026 | 17,34 | 17,58 | 16,72 | 17,06 | -1,72% | 866,00 |
| 08.01.2026 | 16,35 | 17,47 | 16,33 | 17,36 | 5,56% | 11.921,00 |
| 07.01.2026 | 16,64 | 16,68 | 16,18 | 16,44 | -1,28% | 629,00 |
| 06.01.2026 | 16,12 | 16,76 | 15,97 | 16,66 | 3,59% | 5.004,00 |
| 05.01.2026 | 15,60 | 16,27 | 15,43 | 16,08 | 3,75% | 3.801,00 |
| 02.01.2026 | 15,50 | 15,61 | 15,25 | 15,50 | 0,42% | 2.563,00 |
| 30.12.2025 | 15,42 | 15,45 | 15,41 | 15,43 | -0,02% | 2.518,00 |
| 29.12.2025 | 15,69 | 15,81 | 15,32 | 15,44 | -1,17% | 458,00 |
| 23.12.2025 | 15,83 | 15,86 | 15,49 | 15,62 | -1,53% | 516,00 |
| 22.12.2025 | 15,92 | 15,99 | 15,64 | 15,86 | -0,32% | 93,00 |
| 19.12.2025 | 15,62 | 16,13 | 15,45 | 15,91 | 1,75% | 338,00 |
| 18.12.2025 | 15,81 | 16,19 | 15,63 | 15,64 | -0,98% | 48,00 |
| 17.12.2025 | 16,25 | 16,39 | 15,73 | 15,79 | -2,23% | 1.988,00 |
| 16.12.2025 | 16,28 | 16,49 | 16,04 | 16,15 | -1,52% | 1.194,00 |
| 15.12.2025 | 16,84 | 16,94 | 16,39 | 16,40 | -2,29% | 990,00 |
| 12.12.2025 | 16,91 | 17,28 | 16,66 | 16,79 | -0,79% | 1.086,00 |
| 11.12.2025 | 16,22 | 17,09 | 16,10 | 16,92 | 3,21% | 4.474,00 |
| 10.12.2025 | 15,55 | 16,55 | 15,50 | 16,39 | 4,90% | 1.719,00 |
| 09.12.2025 | 15,49 | 16,04 | 15,44 | 15,63 | 0,85% | 525,00 |
| 08.12.2025 | 16,38 | 16,47 | 15,35 | 15,50 | -5,35% | 8.166,00 |
| 05.12.2025 | 15,97 | 16,56 | 15,88 | 16,37 | 2,66% | 1.934,00 |