V.F. Corp.
[WKN: 857621 | ISIN: US9182041080]
Aktienkurse
18,650$ -3,32%
Echtzeit-Aktienkurs V.F. Corp.
Bid: Ask:

Aktienkurse zur V.F. Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
05.11.2024 21,29 21,54 20,77 21,38 -0,47% 7.536.958,00
04.11.2024 21,04 21,49 20,91 21,48 2,04% 5.616.032,00
01.11.2024 20,98 21,24 20,68 21,05 1,64% 5.298.988,00
31.10.2024 22,47 22,61 20,67 20,71 -6,96% 9.562.635,00
30.10.2024 21,40 23,09 20,43 22,26 2,91% 20.918.556,00
29.10.2024 20,31 21,93 19,70 21,63 27,01% 29.941.373,00
28.10.2024 16,67 17,42 16,65 17,03 1,79% 11.106.223,00
25.10.2024 16,73 17,26 16,65 16,73 0,97% 7.153.722,00
24.10.2024 17,18 17,31 16,51 16,57 -3,66% 6.862.524,00
23.10.2024 17,79 17,79 17,10 17,20 -3,26% 8.636.260,00
22.10.2024 18,07 18,23 17,69 17,78 -2,20% 9.685.025,00
21.10.2024 17,85 18,46 17,45 18,18 -7,24% 11.435.482,00
18.10.2024 19,87 20,09 19,40 19,60 -0,96% 4.364.568,00
17.10.2024 19,50 20,00 19,50 19,79 1,23% 5.867.831,00
16.10.2024 19,71 20,05 19,48 19,55 0,31% 5.098.995,00
15.10.2024 19,25 19,91 19,22 19,49 0,67% 5.424.523,00
14.10.2024 19,56 19,92 19,13 19,36 -4,77% 7.832.335,00
11.10.2024 20,00 20,37 19,91 20,33 0,40% 5.060.638,00
10.10.2024 19,91 20,28 19,75 20,25 1,35% 3.957.171,00
09.10.2024 20,02 20,42 19,83 19,98 0,40% 4.950.219,00
08.10.2024 19,63 20,14 19,50 19,90 0,30% 4.053.184,00
07.10.2024 21,32 21,40 19,70 19,84 -6,90% 7.684.582,00
04.10.2024 19,93 21,33 19,93 21,31 9,11% 9.588.032,00
03.10.2024 19,28 19,63 18,90 19,53 0,21% 4.083.644,00
02.10.2024 19,45 19,82 19,38 19,49 -2,21% 3.644.876,00
01.10.2024 19,76 19,95 19,30 19,93 -0,10% 8.450.088,00
30.09.2024 19,62 19,98 19,45 19,95 1,94% 5.366.386,00
27.09.2024 19,41 19,95 19,24 19,57 1,66% 4.968.691,00
26.09.2024 18,88 19,26 18,81 19,25 4,62% 4.270.913,00
25.09.2024 18,72 18,77 18,33 18,40 -1,87% 6.290.295,00
24.09.2024 18,79 18,89 18,16 18,75 2,18% 6.319.461,00
23.09.2024 18,61 18,67 18,14 18,35 -1,61% 5.619.886,00
20.09.2024 18,58 18,96 18,35 18,65 0,00% 23.015.214,00
19.09.2024 19,44 19,57 18,49 18,65 -2,41% 8.166.307,00
18.09.2024 19,35 19,95 18,86 19,11 3,86% 11.214.587,00
17.09.2024 18,33 18,60 18,06 18,40 1,10% 5.321.827,00
16.09.2024 18,32 18,71 18,17 18,20 -2,67% 5.044.410,00
13.09.2024 17,47 18,78 17,47 18,70 8,47% 5.876.910,00
12.09.2024 17,52 17,79 17,10 17,24 -1,71% 4.188.414,00
11.09.2024 17,56 17,71 17,24 17,54 -0,45% 3.502.416,00
10.09.2024 17,75 17,84 17,22 17,62 0,23% 3.469.201,00
09.09.2024 17,59 17,86 17,43 17,58 -0,57% 6.127.393,00
06.09.2024 17,58 17,89 17,21 17,68 -0,90% 6.106.062,00
05.09.2024 18,07 18,28 17,80 17,84 -0,94% 5.074.164,00
04.09.2024 18,75 18,80 17,63 18,01 -4,35% 11.301.245,00
03.09.2024 18,25 19,03 18,21 18,83 3,40% 7.617.444,00
30.08.2024 18,49 18,65 18,11 18,21 -1,19% 9.409.846,00
29.08.2024 18,34 18,51 18,05 18,43 0,99% 4.898.022,00
28.08.2024 17,54 18,39 17,42 18,25 2,59% 8.445.567,00
27.08.2024 17,67 17,90 17,47 17,79 0,51% 4.776.473,00
26.08.2024 17,38 17,77 17,03 17,70 3,63% 5.137.897,00
23.08.2024 16,63 17,38 16,63 17,08 2,89% 3.309.556,00
22.08.2024 16,97 17,13 16,53 16,60 -2,52% 3.052.699,00
21.08.2024 16,91 17,21 16,61 17,03 1,92% 3.565.987,00
20.08.2024 16,71 16,93 16,44 16,71 -1,59% 5.041.062,00
19.08.2024 16,93 17,41 16,90 16,98 0,59% 5.050.584,00
16.08.2024 17,32 17,38 16,58 16,88 -2,82% 5.953.145,00
15.08.2024 17,33 17,74 17,20 17,37 3,21% 5.288.848,00
14.08.2024 17,80 17,87 16,82 16,83 -5,45% 6.641.554,00
13.08.2024 16,76 17,83 16,76 17,80 7,29% 8.293.709,00
12.08.2024 17,40 17,62 16,52 16,59 -4,66% 7.251.910,00
09.08.2024 17,95 17,98 17,22 17,40 -2,19% 6.572.727,00
08.08.2024 17,60 17,96 17,25 17,79 1,08% 8.727.841,00
07.08.2024 18,00 18,86 17,44 17,60 7,06% 17.419.025,00
06.08.2024 15,91 17,03 15,78 16,44 2,30% 12.430.885,00
05.08.2024 14,87 16,11 14,70 16,07 0,06% 14.400.696,00
02.08.2024 16,07 16,11 15,09 16,06 -2,90% 11.211.807,00
01.08.2024 17,08 17,08 16,24 16,54 -2,48% 7.011.902,00
31.07.2024 16,54 17,32 16,41 16,96 2,29% 5.616.103,00
30.07.2024 16,29 16,72 16,29 16,58 1,47% 3.968.037,00
29.07.2024 16,39 16,50 16,04 16,34 -0,31% 4.905.631,00
26.07.2024 16,21 16,41 16,01 16,39 1,99% 4.206.642,00
25.07.2024 16,00 16,42 15,94 16,07 0,63% 4.009.312,00
24.07.2024 16,22 16,56 15,78 15,97 -1,84% 6.313.869,00
23.07.2024 16,14 16,36 15,98 16,27 -0,06% 5.136.054,00
22.07.2024 16,34 16,44 15,79 16,28 -0,61% 5.108.276,00
19.07.2024 16,12 16,49 15,73 16,38 2,18% 7.686.736,00
18.07.2024 16,52 16,89 15,90 16,03 -0,74% 10.834.404,00
17.07.2024 15,13 16,41 14,77 16,15 13,57% 32.145.048,00
16.07.2024 13,40 14,26 13,27 14,22 6,68% 7.342.569,00
15.07.2024 13,51 13,65 13,33 13,33 -3,05% 5.849.815,00
12.07.2024 13,67 13,85 13,49 13,75 2,46% 6.286.189,00
11.07.2024 13,08 13,45 13,01 13,42 5,34% 7.017.960,00
10.07.2024 13,08 13,11 12,68 12,74 -1,85% 5.742.082,00
09.07.2024 13,38 13,42 12,77 12,98 -3,49% 4.816.510,00
08.07.2024 13,13 13,49 13,07 13,45 3,86% 5.542.028,00
05.07.2024 12,98 13,23 12,81 12,95 -0,38% 5.528.421,00
03.07.2024 12,88 13,24 12,84 13,00 1,33% 3.004.016,00
02.07.2024 12,84 13,00 12,74 12,83 -0,08% 6.842.366,00