11,680$
-28,74%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,50 | 14,57 | 11,55 | 11,68 | -28,74% | 33.911.185,00 |
| 02.04.2025 | 15,86 | 16,56 | 15,80 | 16,39 | 1,80% | 5.154.412,00 |
| 01.04.2025 | 15,63 | 16,20 | 15,44 | 16,10 | 3,74% | 5.316.341,00 |
| 31.03.2025 | 15,40 | 15,69 | 14,93 | 15,52 | -1,08% | 6.301.925,00 |
| 28.03.2025 | 16,22 | 16,39 | 15,52 | 15,69 | -4,74% | 5.286.051,00 |
| 27.03.2025 | 16,12 | 16,78 | 16,00 | 16,47 | 0,92% | 5.545.922,00 |
| 26.03.2025 | 16,57 | 16,70 | 16,16 | 16,32 | -0,91% | 5.913.054,00 |
| 25.03.2025 | 17,09 | 17,24 | 16,47 | 16,47 | -3,12% | 6.553.942,00 |
| 24.03.2025 | 16,90 | 17,26 | 16,86 | 17,00 | 3,85% | 8.484.101,00 |
| 21.03.2025 | 16,01 | 16,87 | 15,86 | 16,37 | 0,74% | 57.259.041,00 |
| 20.03.2025 | 16,24 | 16,47 | 16,16 | 16,25 | -0,91% | 7.151.278,00 |
| 19.03.2025 | 15,92 | 16,51 | 15,76 | 16,40 | 3,21% | 6.652.027,00 |
| 18.03.2025 | 16,41 | 16,46 | 15,64 | 15,89 | -3,35% | 8.795.896,00 |
| 17.03.2025 | 16,62 | 16,86 | 16,30 | 16,44 | -1,08% | 7.652.352,00 |
| 14.03.2025 | 16,75 | 16,78 | 16,27 | 16,62 | 1,96% | 6.772.227,00 |
| 13.03.2025 | 16,75 | 16,90 | 16,09 | 16,30 | -2,69% | 7.957.473,00 |
| 12.03.2025 | 17,68 | 17,92 | 16,72 | 16,75 | -3,35% | 7.948.939,00 |
| 11.03.2025 | 17,52 | 17,57 | 16,64 | 17,33 | -0,40% | 12.994.507,00 |
| 10.03.2025 | 18,48 | 18,79 | 17,05 | 17,40 | -9,04% | 11.191.182,00 |
| 07.03.2025 | 20,27 | 20,27 | 18,05 | 19,13 | -6,96% | 12.175.969,00 |
| 06.03.2025 | 23,33 | 23,90 | 20,46 | 20,56 | -12,32% | 9.688.233,00 |
| 05.03.2025 | 22,65 | 23,49 | 22,54 | 23,45 | 4,04% | 4.778.691,00 |
| 04.03.2025 | 23,81 | 23,91 | 21,79 | 22,54 | -7,40% | 10.586.629,00 |
| 03.03.2025 | 24,53 | 25,09 | 24,04 | 24,34 | -2,37% | 5.228.646,00 |
| 28.02.2025 | 24,75 | 25,09 | 24,49 | 24,93 | 1,38% | 4.895.153,00 |
| 27.02.2025 | 25,47 | 25,51 | 24,57 | 24,59 | -2,96% | 3.166.908,00 |
| 26.02.2025 | 25,22 | 25,81 | 24,99 | 25,34 | 0,32% | 3.248.590,00 |
| 25.02.2025 | 25,27 | 25,50 | 24,74 | 25,26 | 0,04% | 3.740.953,00 |
| 24.02.2025 | 25,63 | 25,75 | 25,23 | 25,25 | -1,02% | 4.575.661,00 |
| 21.02.2025 | 26,69 | 26,69 | 25,14 | 25,51 | -3,66% | 3.881.583,00 |
| 20.02.2025 | 26,56 | 26,56 | 25,63 | 26,48 | -0,15% | 3.536.928,00 |
| 19.02.2025 | 26,00 | 26,54 | 25,79 | 26,52 | 1,11% | 3.389.093,00 |
| 18.02.2025 | 25,70 | 26,35 | 25,47 | 26,23 | 2,50% | 5.311.705,00 |
| 14.02.2025 | 25,55 | 25,72 | 25,06 | 25,59 | 0,20% | 4.690.532,00 |
| 13.02.2025 | 24,50 | 25,67 | 24,32 | 25,54 | 5,76% | 5.411.671,00 |
| 12.02.2025 | 23,64 | 24,51 | 23,48 | 24,15 | -0,82% | 3.653.317,00 |
| 11.02.2025 | 23,48 | 24,66 | 23,41 | 24,35 | 2,87% | 4.474.559,00 |
| 10.02.2025 | 23,95 | 23,95 | 23,41 | 23,67 | -1,05% | 4.464.695,00 |
| 07.02.2025 | 24,64 | 24,64 | 23,76 | 23,92 | -3,00% | 5.359.872,00 |
| 06.02.2025 | 25,39 | 25,48 | 24,56 | 24,66 | -0,84% | 3.009.281,00 |
| 05.02.2025 | 25,13 | 25,18 | 24,72 | 24,87 | -1,15% | 3.863.533,00 |
| 04.02.2025 | 24,82 | 25,19 | 24,18 | 25,16 | 2,19% | 4.350.615,00 |
| 03.02.2025 | 25,25 | 25,43 | 24,45 | 24,62 | -5,20% | 8.632.363,00 |
| 31.01.2025 | 26,66 | 26,79 | 25,96 | 25,97 | -3,56% | 5.494.726,00 |
| 30.01.2025 | 26,04 | 26,93 | 25,67 | 26,93 | 5,36% | 7.947.639,00 |
| 29.01.2025 | 27,74 | 29,02 | 25,01 | 25,56 | -3,87% | 23.661.153,00 |
| 28.01.2025 | 25,89 | 26,98 | 25,83 | 26,59 | 2,31% | 9.209.999,00 |
| 27.01.2025 | 25,94 | 26,12 | 25,55 | 25,99 | -1,29% | 7.368.385,00 |
| 24.01.2025 | 25,59 | 26,48 | 25,57 | 26,33 | 2,73% | 6.444.097,00 |
| 23.01.2025 | 24,77 | 25,75 | 24,66 | 25,63 | 2,03% | 4.834.350,00 |
| 22.01.2025 | 24,82 | 25,21 | 24,51 | 25,12 | 1,29% | 5.708.663,00 |
| 21.01.2025 | 24,12 | 24,95 | 24,07 | 24,80 | 4,77% | 4.787.087,00 |
| 17.01.2025 | 23,73 | 24,00 | 23,51 | 23,67 | 0,08% | 5.207.193,00 |
| 16.01.2025 | 23,35 | 23,72 | 22,86 | 23,65 | 2,83% | 4.223.933,00 |
| 15.01.2025 | 23,75 | 23,87 | 22,98 | 23,00 | -0,35% | 6.466.264,00 |
| 14.01.2025 | 23,20 | 23,42 | 22,83 | 23,08 | 0,30% | 6.356.667,00 |
| 13.01.2025 | 22,50 | 23,07 | 21,94 | 23,01 | 0,97% | 6.328.470,00 |
| 10.01.2025 | 21,36 | 23,01 | 21,01 | 22,79 | 5,80% | 9.378.513,00 |
| 08.01.2025 | 21,43 | 21,55 | 20,84 | 21,54 | -0,14% | 3.589.169,00 |
| 07.01.2025 | 21,60 | 21,97 | 21,39 | 21,57 | 0,23% | 4.684.594,00 |
| 06.01.2025 | 21,34 | 21,84 | 21,22 | 21,52 | 1,70% | 4.539.235,00 |
| 03.01.2025 | 21,82 | 21,82 | 20,86 | 21,16 | -1,76% | 4.444.032,00 |
| 02.01.2025 | 21,72 | 22,04 | 21,32 | 21,54 | 0,37% | 3.207.002,00 |
| 31.12.2024 | 21,48 | 21,81 | 21,26 | 21,46 | 0,23% | 3.180.913,00 |
| 30.12.2024 | 21,35 | 21,45 | 20,55 | 21,41 | -1,65% | 5.996.577,00 |
| 27.12.2024 | 22,14 | 22,14 | 21,69 | 21,77 | -1,58% | 2.629.123,00 |
| 26.12.2024 | 21,90 | 22,27 | 21,81 | 22,12 | 1,10% | 4.138.690,00 |
| 24.12.2024 | 22,01 | 22,03 | 21,50 | 21,88 | -0,68% | 1.835.946,00 |
| 23.12.2024 | 22,03 | 22,21 | 21,57 | 22,03 | -1,12% | 4.063.605,00 |
| 20.12.2024 | 21,39 | 22,40 | 21,39 | 22,28 | 2,81% | 6.753.050,00 |
| 19.12.2024 | 22,23 | 22,38 | 21,44 | 21,67 | -2,61% | 7.708.814,00 |
| 18.12.2024 | 22,68 | 23,49 | 22,14 | 22,25 | -1,51% | 10.772.810,00 |
| 17.12.2024 | 21,86 | 22,61 | 21,56 | 22,59 | 4,49% | 7.707.231,00 |
| 16.12.2024 | 20,80 | 21,75 | 20,70 | 21,62 | 2,56% | 6.425.800,00 |
| 13.12.2024 | 21,20 | 21,23 | 20,71 | 21,08 | 0,29% | 4.076.437,00 |
| 12.12.2024 | 21,07 | 21,67 | 20,91 | 21,02 | -1,22% | 3.959.288,00 |
| 11.12.2024 | 21,35 | 21,67 | 21,00 | 21,28 | 2,06% | 5.210.343,00 |
| 10.12.2024 | 21,42 | 21,48 | 20,70 | 20,85 | -2,30% | 4.662.309,00 |
| 09.12.2024 | 21,26 | 22,06 | 21,26 | 21,34 | 1,38% | 4.797.535,00 |
| 06.12.2024 | 20,89 | 21,83 | 20,81 | 21,05 | 3,03% | 5.242.252,00 |
| 05.12.2024 | 20,59 | 20,71 | 20,27 | 20,43 | -1,73% | 3.778.258,00 |
| 04.12.2024 | 20,67 | 21,03 | 20,64 | 20,79 | -0,34% | 3.418.987,00 |
| 03.12.2024 | 20,83 | 21,11 | 20,55 | 20,86 | -0,05% | 5.694.505,00 |
| 02.12.2024 | 20,30 | 21,15 | 20,24 | 20,87 | 3,16% | 6.995.041,00 |
| 29.11.2024 | 20,34 | 20,50 | 20,11 | 20,23 | -0,64% | 1.564.928,00 |
| 27.11.2024 | 20,33 | 20,83 | 20,33 | 20,36 | -0,34% | 2.909.956,00 |
| 26.11.2024 | 20,01 | 20,44 | 19,85 | 20,43 | 0,00% | 3.802.851,00 |
| 25.11.2024 | 20,07 | 21,06 | 20,07 | 20,43 | 3,50% | 5.991.279,00 |
| 22.11.2024 | 19,00 | 20,07 | 19,00 | 19,74 | 5,84% | 4.825.523,00 |
| 20.11.2024 | 19,17 | 19,28 | 18,64 | 18,65 | -3,32% | 4.545.980,00 |
| 19.11.2024 | 19,32 | 19,58 | 18,95 | 19,29 | -1,53% | 6.335.329,00 |
| 18.11.2024 | 20,63 | 20,71 | 19,58 | 19,59 | -2,83% | 3.982.397,00 |
| 15.11.2024 | 20,24 | 20,39 | 19,83 | 20,16 | -0,59% | 6.945.167,00 |
| 14.11.2024 | 20,09 | 20,52 | 19,74 | 20,28 | 1,40% | 4.452.123,00 |
| 13.11.2024 | 20,36 | 20,59 | 19,77 | 20,00 | -1,33% | 6.935.883,00 |
| 12.11.2024 | 20,47 | 20,70 | 20,07 | 20,27 | -2,36% | 5.909.712,00 |
| 11.11.2024 | 21,20 | 21,30 | 20,57 | 20,76 | -0,95% | 4.081.554,00 |
| 08.11.2024 | 21,17 | 21,64 | 20,83 | 20,96 | -3,10% | 5.264.450,00 |
| 07.11.2024 | 20,80 | 21,93 | 20,80 | 21,63 | 3,89% | 4.573.284,00 |
| 06.11.2024 | 21,59 | 21,79 | 20,81 | 20,82 | -2,62% | 6.718.154,00 |