14,280$
0,78%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 14,08 | 14,38 | 13,99 | 14,28 | 0,78% | 5.099.838,00 |
| 16.10.2025 | 14,40 | 14,46 | 13,91 | 14,17 | -1,05% | 6.537.942,00 |
| 15.10.2025 | 14,53 | 14,84 | 14,31 | 14,32 | -1,10% | 5.623.655,00 |
| 14.10.2025 | 13,75 | 14,66 | 13,72 | 14,48 | 3,06% | 5.769.703,00 |
| 13.10.2025 | 13,60 | 14,16 | 13,55 | 14,05 | 5,72% | 7.821.074,00 |
| 10.10.2025 | 13,87 | 13,88 | 13,02 | 13,29 | -4,39% | 9.563.770,00 |
| 09.10.2025 | 14,02 | 14,15 | 13,70 | 13,90 | -0,79% | 7.447.788,00 |
| 08.10.2025 | 14,50 | 14,57 | 13,82 | 14,01 | -3,51% | 8.409.720,00 |
| 07.10.2025 | 14,63 | 14,79 | 14,16 | 14,52 | 0,14% | 6.044.391,00 |
| 06.10.2025 | 15,31 | 15,31 | 14,49 | 14,50 | -5,78% | 5.916.848,00 |
| 02.10.2025 | 15,37 | 15,48 | 15,05 | 15,39 | 0,33% | 5.503.921,00 |
| 01.10.2025 | 14,49 | 15,36 | 14,31 | 15,34 | 6,31% | 6.883.844,00 |
| 30.09.2025 | 14,47 | 14,52 | 14,08 | 14,43 | -0,14% | 5.261.804,00 |
| 29.09.2025 | 14,80 | 14,84 | 14,25 | 14,45 | -1,90% | 6.484.615,00 |
| 26.09.2025 | 14,50 | 14,80 | 14,36 | 14,73 | 2,36% | 5.407.683,00 |
| 25.09.2025 | 14,80 | 14,85 | 14,16 | 14,39 | -2,90% | 7.005.421,00 |
| 24.09.2025 | 14,78 | 14,86 | 14,58 | 14,82 | -0,07% | 5.307.614,00 |
| 23.09.2025 | 14,44 | 15,11 | 14,40 | 14,83 | 3,49% | 8.400.797,00 |
| 22.09.2025 | 14,37 | 14,48 | 14,03 | 14,33 | -0,76% | 6.866.011,00 |
| 19.09.2025 | 15,13 | 15,19 | 14,43 | 14,44 | -4,43% | 8.674.078,00 |
| 18.09.2025 | 15,05 | 15,58 | 15,00 | 15,11 | 2,37% | 8.081.653,00 |
| 17.09.2025 | 14,92 | 15,63 | 14,67 | 14,76 | 0,48% | 9.952.259,00 |
| 16.09.2025 | 14,36 | 14,83 | 13,84 | 14,69 | -0,14% | 13.213.623,00 |
| 15.09.2025 | 15,33 | 15,37 | 14,42 | 14,71 | -1,01% | 13.173.403,00 |
| 12.09.2025 | 15,37 | 15,53 | 14,85 | 14,86 | -4,01% | 6.406.300,00 |
| 11.09.2025 | 15,05 | 15,65 | 15,01 | 15,48 | 3,41% | 8.359.187,00 |
| 10.09.2025 | 15,14 | 15,28 | 14,84 | 14,97 | -1,77% | 5.609.159,00 |
| 09.09.2025 | 15,56 | 15,61 | 15,18 | 15,24 | -2,06% | 6.858.576,00 |
| 08.09.2025 | 15,26 | 15,57 | 14,82 | 15,56 | 3,73% | 6.851.587,00 |
| 05.09.2025 | 14,99 | 15,35 | 14,75 | 15,00 | 0,20% | 5.928.524,00 |
| 04.09.2025 | 14,74 | 14,99 | 14,39 | 14,97 | 1,01% | 5.705.517,00 |
| 03.09.2025 | 14,79 | 15,23 | 14,67 | 14,82 | -0,13% | 6.719.868,00 |
| 02.09.2025 | 14,80 | 15,18 | 14,71 | 14,84 | -1,92% | 6.572.844,00 |
| 29.08.2025 | 14,74 | 15,26 | 14,70 | 15,13 | 1,54% | 6.599.182,00 |
| 28.08.2025 | 15,07 | 15,57 | 14,81 | 14,90 | -0,27% | 11.108.291,00 |
| 27.08.2025 | 14,50 | 14,97 | 14,41 | 14,94 | 2,89% | 8.776.571,00 |
| 26.08.2025 | 14,27 | 14,62 | 14,27 | 14,52 | 6,22% | 11.715.790,00 |
| 25.08.2025 | 13,62 | 13,77 | 13,49 | 13,67 | -0,22% | 6.252.376,00 |
| 22.08.2025 | 13,19 | 13,85 | 12,99 | 13,70 | 5,14% | 8.928.126,00 |
| 21.08.2025 | 12,66 | 13,05 | 12,60 | 13,03 | 1,40% | 5.622.516,00 |
| 20.08.2025 | 13,04 | 13,09 | 12,74 | 12,85 | -1,98% | 5.465.528,00 |
| 19.08.2025 | 13,18 | 13,59 | 13,10 | 13,11 | -0,15% | 6.357.475,00 |
| 18.08.2025 | 13,00 | 13,37 | 12,98 | 13,13 | 0,38% | 8.313.355,00 |
| 15.08.2025 | 13,04 | 13,28 | 12,99 | 13,08 | 0,93% | 6.444.212,00 |
| 14.08.2025 | 12,57 | 12,98 | 12,47 | 12,96 | -0,92% | 6.608.764,00 |
| 13.08.2025 | 12,30 | 13,11 | 12,28 | 13,08 | 7,13% | 9.676.056,00 |
| 12.08.2025 | 12,03 | 12,27 | 11,97 | 12,21 | 3,56% | 5.739.450,00 |
| 11.08.2025 | 11,84 | 12,01 | 11,70 | 11,79 | -0,34% | 6.092.024,00 |
| 08.08.2025 | 12,04 | 12,08 | 11,65 | 11,83 | -1,83% | 7.977.430,00 |
| 07.08.2025 | 12,43 | 12,43 | 12,01 | 12,05 | -1,71% | 8.921.277,00 |
| 06.08.2025 | 12,10 | 12,52 | 12,06 | 12,26 | 1,74% | 9.065.179,00 |
| 05.08.2025 | 12,52 | 12,54 | 11,94 | 12,05 | -4,21% | 12.438.847,00 |
| 04.08.2025 | 11,90 | 12,85 | 11,90 | 12,58 | 7,89% | 12.623.250,00 |
| 01.08.2025 | 11,56 | 11,80 | 11,11 | 11,66 | -0,51% | 13.573.817,00 |
| 31.07.2025 | 12,35 | 12,35 | 11,45 | 11,72 | -7,86% | 21.309.453,00 |
| 30.07.2025 | 15,00 | 15,40 | 12,70 | 12,72 | 2,58% | 28.473.131,00 |
| 29.07.2025 | 12,53 | 12,59 | 12,02 | 12,40 | -0,96% | 14.228.141,00 |
| 28.07.2025 | 12,72 | 12,79 | 12,41 | 12,52 | -1,18% | 6.920.516,00 |
| 25.07.2025 | 12,82 | 12,91 | 12,43 | 12,67 | -0,08% | 5.227.941,00 |
| 24.07.2025 | 13,13 | 13,47 | 12,65 | 12,68 | -5,58% | 6.946.734,00 |
| 23.07.2025 | 13,23 | 13,51 | 13,11 | 13,43 | 3,15% | 8.869.879,00 |
| 22.07.2025 | 12,64 | 13,14 | 12,64 | 13,02 | 4,58% | 8.948.837,00 |
| 21.07.2025 | 12,50 | 12,82 | 12,37 | 12,45 | 1,55% | 6.480.867,00 |
| 18.07.2025 | 12,46 | 12,51 | 12,14 | 12,26 | -0,24% | 4.846.992,00 |
| 17.07.2025 | 11,83 | 12,30 | 11,83 | 12,29 | 3,98% | 9.609.131,00 |
| 16.07.2025 | 11,87 | 11,95 | 11,54 | 11,82 | 0,77% | 6.585.762,00 |
| 15.07.2025 | 12,37 | 12,39 | 11,72 | 11,73 | -4,24% | 6.883.976,00 |
| 14.07.2025 | 12,15 | 12,29 | 11,99 | 12,25 | -0,65% | 6.895.688,00 |
| 11.07.2025 | 12,60 | 12,70 | 12,33 | 12,33 | -4,64% | 5.686.121,00 |
| 10.07.2025 | 12,66 | 13,09 | 12,56 | 12,93 | 3,77% | 7.950.370,00 |
| 09.07.2025 | 12,54 | 12,67 | 12,35 | 12,46 | 0,16% | 5.311.983,00 |
| 08.07.2025 | 12,60 | 12,71 | 12,18 | 12,44 | -0,40% | 7.621.331,00 |
| 07.07.2025 | 12,45 | 12,89 | 12,38 | 12,49 | -0,72% | 8.055.456,00 |
| 03.07.2025 | 12,50 | 12,68 | 12,47 | 12,58 | 0,80% | 4.232.350,00 |
| 02.07.2025 | 12,35 | 12,82 | 12,07 | 12,48 | 1,96% | 10.523.316,00 |
| 01.07.2025 | 11,59 | 12,61 | 11,57 | 12,24 | 4,17% | 8.440.964,00 |
| 30.06.2025 | 11,86 | 11,88 | 11,57 | 11,75 | -0,76% | 7.565.836,00 |
| 27.06.2025 | 11,83 | 11,99 | 11,57 | 11,84 | 1,98% | 6.483.398,00 |
| 26.06.2025 | 11,55 | 11,71 | 11,45 | 11,61 | 1,40% | 4.979.049,00 |
| 25.06.2025 | 11,67 | 11,76 | 11,42 | 11,45 | -2,05% | 5.624.387,00 |
| 24.06.2025 | 11,80 | 11,89 | 11,50 | 11,69 | 1,83% | 6.524.230,00 |
| 23.06.2025 | 11,53 | 11,54 | 11,06 | 11,48 | -1,96% | 9.181.216,00 |
| 20.06.2025 | 11,88 | 11,94 | 11,65 | 11,71 | -0,43% | 6.968.147,00 |
| 18.06.2025 | 11,87 | 11,94 | 11,69 | 11,76 | -0,84% | 5.025.374,00 |
| 17.06.2025 | 12,17 | 12,25 | 11,85 | 11,86 | -4,43% | 5.945.673,00 |
| 16.06.2025 | 11,87 | 12,43 | 11,86 | 12,41 | 7,08% | 7.265.640,00 |
| 13.06.2025 | 12,32 | 12,41 | 11,47 | 11,59 | -8,23% | 12.868.516,00 |
| 12.06.2025 | 12,55 | 12,76 | 12,47 | 12,63 | -1,33% | 4.665.147,00 |
| 11.06.2025 | 13,25 | 13,26 | 12,79 | 12,80 | -1,39% | 5.686.444,00 |
| 10.06.2025 | 13,15 | 13,34 | 12,74 | 12,98 | -0,31% | 7.627.693,00 |
| 09.06.2025 | 12,86 | 13,16 | 12,72 | 13,02 | 2,44% | 7.400.546,00 |
| 06.06.2025 | 12,74 | 12,81 | 12,60 | 12,71 | 0,95% | 5.314.496,00 |
| 05.06.2025 | 12,46 | 12,90 | 12,40 | 12,59 | 0,32% | 6.883.245,00 |
| 04.06.2025 | 12,57 | 12,83 | 12,33 | 12,55 | 0,56% | 5.657.770,00 |
| 03.06.2025 | 12,25 | 12,65 | 12,13 | 12,48 | 2,04% | 6.801.829,00 |
| 02.06.2025 | 12,39 | 12,53 | 12,02 | 12,23 | -1,85% | 9.096.879,00 |
| 30.05.2025 | 12,71 | 12,71 | 12,29 | 12,46 | -3,04% | 9.005.864,00 |
| 29.05.2025 | 13,44 | 13,50 | 12,69 | 12,85 | -2,50% | 7.414.413,00 |
| 28.05.2025 | 13,61 | 13,71 | 13,11 | 13,18 | -2,73% | 8.192.976,00 |
| 27.05.2025 | 12,69 | 13,66 | 12,42 | 13,55 | 12,92% | 14.080.225,00 |