20,030$
-2,96%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,64 | 20,87 | 20,02 | 20,03 | -2,96% | 5.877.869,00 |
| 11.11.2026 | 20,55 | 20,83 | 20,32 | 20,64 | -0,48% | 5.091.757,00 |
| 10.11.2026 | 20,83 | 20,83 | 20,22 | 20,74 | -0,67% | 8.526.033,00 |
| 09.11.2026 | 20,88 | 21,24 | 20,55 | 20,88 | 2,60% | 7.190.453,00 |
| 06.11.2026 | 20,13 | 20,55 | 19,82 | 20,35 | 0,15% | 11.255.614,00 |
| 05.11.2026 | 21,01 | 21,22 | 20,28 | 20,32 | -2,91% | 16.880.616,00 |
| 04.11.2026 | 20,53 | 21,21 | 20,42 | 20,93 | 4,44% | 14.849.738,00 |
| 03.11.2026 | 19,45 | 20,13 | 19,25 | 20,04 | 3,35% | 13.271.445,00 |
| 02.11.2026 | 18,54 | 19,48 | 18,47 | 19,39 | 5,96% | 11.524.767,00 |
| 30.10.2026 | 18,39 | 18,62 | 18,15 | 18,30 | -0,16% | 8.494.684,00 |
| 29.10.2026 | 17,71 | 18,40 | 17,63 | 18,33 | 6,38% | 11.993.952,00 |
| 28.10.2026 | 16,50 | 17,27 | 15,95 | 17,23 | 1,17% | 17.513.420,00 |
| 27.10.2026 | 16,50 | 17,12 | 16,49 | 17,03 | 0,47% | 14.399.747,00 |
| 26.10.2026 | 17,36 | 17,36 | 16,70 | 16,95 | -1,80% | 8.688.244,00 |
| 23.10.2026 | 17,15 | 17,29 | 16,79 | 17,26 | -1,26% | 7.426.843,00 |
| 22.10.2026 | 16,99 | 17,55 | 16,98 | 17,48 | 1,92% | 7.742.445,00 |
| 21.10.2026 | 17,36 | 17,47 | 16,95 | 17,15 | -1,78% | 5.854.904,00 |
| 20.10.2026 | 17,12 | 17,49 | 16,89 | 17,46 | 1,87% | 10.055.495,00 |
| 19.10.2026 | 16,75 | 17,21 | 16,75 | 17,14 | 1,72% | 8.676.003,00 |
| 16.10.2026 | 17,31 | 17,41 | 16,79 | 16,85 | -0,88% | 10.532.469,00 |
| 15.10.2026 | 16,81 | 17,37 | 16,58 | 17,00 | 3,16% | 15.437.713,00 |
| 14.10.2026 | 16,03 | 16,51 | 15,84 | 16,48 | 2,55% | 18.946.058,00 |
| 13.10.2026 | 16,67 | 16,87 | 15,74 | 16,07 | 1,77% | 14.977.115,00 |
| 12.10.2026 | 15,25 | 15,98 | 15,11 | 15,79 | 5,27% | 17.847.713,00 |
| 09.10.2026 | 15,00 | 15,19 | 14,52 | 15,00 | 3,23% | 8.599.881,00 |
| 08.10.2026 | 14,18 | 14,60 | 14,14 | 14,53 | 1,04% | 8.987.253,00 |
| 07.10.2026 | 14,35 | 14,41 | 14,11 | 14,38 | -0,48% | 6.542.237,00 |
| 06.10.2026 | 14,34 | 14,61 | 14,00 | 14,45 | 1,26% | 11.308.808,00 |
| 05.10.2026 | 14,26 | 14,36 | 14,06 | 14,27 | -0,42% | 8.755.219,00 |
| 02.10.2026 | 14,56 | 14,60 | 13,98 | 14,33 | -0,56% | 9.409.536,00 |
| 01.10.2026 | 14,11 | 14,46 | 14,02 | 14,41 | 2,49% | 12.519.522,00 |
| 30.09.2026 | 14,63 | 14,68 | 13,93 | 14,06 | -3,03% | 9.863.385,00 |
| 29.09.2026 | 14,51 | 14,53 | 14,16 | 14,50 | 0,55% | 10.958.118,00 |
| 28.09.2026 | 13,97 | 14,67 | 13,85 | 14,42 | 1,91% | 12.657.587,00 |
| 25.09.2026 | 13,84 | 14,16 | 13,67 | 14,15 | 3,36% | 8.708.494,00 |
| 24.09.2026 | 13,53 | 13,78 | 13,28 | 13,69 | 1,26% | 8.657.185,00 |
| 23.09.2026 | 13,53 | 13,71 | 13,35 | 13,52 | -0,22% | 7.156.351,00 |
| 22.09.2026 | 13,31 | 13,74 | 13,31 | 13,55 | 3,83% | 9.476.907,00 |
| 21.09.2026 | 13,10 | 13,12 | 12,77 | 13,05 | 2,03% | 7.015.801,00 |
| 18.09.2026 | 12,92 | 13,10 | 12,77 | 12,79 | -1,08% | 8.676.814,00 |
| 17.09.2026 | 12,92 | 13,16 | 12,72 | 12,93 | 1,57% | 5.159.444,00 |
| 16.09.2026 | 12,75 | 13,08 | 12,60 | 12,73 | 0,16% | 7.389.568,00 |
| 15.09.2026 | 12,99 | 13,07 | 12,69 | 12,71 | -2,75% | 5.635.537,00 |
| 14.09.2026 | 12,77 | 13,15 | 12,76 | 13,07 | -0,76% | 6.994.270,00 |
| 11.09.2026 | 12,80 | 13,30 | 12,79 | 13,17 | 4,36% | 7.616.652,00 |
| 10.09.2026 | 12,75 | 12,75 | 12,46 | 12,62 | -2,25% | 7.261.968,00 |
| 09.09.2026 | 13,14 | 13,19 | 12,88 | 12,91 | -2,20% | 6.007.915,00 |
| 08.09.2026 | 13,55 | 13,65 | 13,17 | 13,20 | -1,86% | 4.915.370,00 |
| 04.09.2026 | 12,99 | 13,54 | 12,99 | 13,45 | 2,36% | 7.879.037,00 |
| 03.09.2026 | 13,48 | 13,49 | 12,94 | 13,14 | -0,61% | 8.107.413,00 |
| 02.09.2026 | 13,28 | 13,45 | 13,15 | 13,22 | 0,99% | 5.214.070,00 |
| 01.09.2026 | 13,29 | 13,34 | 13,00 | 13,09 | -2,60% | 7.485.782,00 |
| 31.08.2026 | 13,51 | 13,59 | 13,32 | 13,44 | -1,68% | 5.960.277,00 |
| 28.08.2026 | 13,78 | 13,89 | 13,66 | 13,67 | 0,22% | 4.422.268,00 |
| 27.08.2026 | 13,92 | 13,92 | 13,60 | 13,64 | -1,80% | 4.425.736,00 |
| 26.08.2026 | 13,87 | 14,00 | 13,79 | 13,89 | 0,29% | 4.979.323,00 |
| 25.08.2026 | 14,14 | 14,22 | 13,72 | 13,85 | -3,21% | 6.119.141,00 |
| 24.08.2026 | 14,43 | 14,56 | 14,25 | 14,31 | -0,42% | 6.603.606,00 |
| 21.08.2026 | 14,08 | 14,51 | 14,06 | 14,37 | 3,01% | 6.279.693,00 |
| 20.08.2026 | 14,24 | 14,24 | 13,86 | 13,95 | -2,92% | 5.246.888,00 |
| 19.08.2026 | 14,46 | 14,63 | 14,30 | 14,37 | 0,42% | 4.129.490,00 |
| 18.08.2026 | 14,68 | 14,73 | 14,28 | 14,31 | -1,17% | 6.245.473,00 |
| 17.08.2026 | 15,08 | 15,32 | 14,34 | 14,48 | -2,62% | 5.913.976,00 |
| 14.08.2026 | 14,70 | 14,91 | 14,65 | 14,87 | 0,88% | 4.699.127,00 |
| 13.08.2026 | 14,79 | 14,84 | 14,50 | 14,74 | 1,17% | 6.306.096,00 |
| 12.08.2026 | 14,80 | 14,94 | 14,50 | 14,57 | -1,42% | 5.760.294,00 |
| 11.08.2026 | 14,84 | 15,06 | 14,61 | 14,78 | -0,81% | 7.176.389,00 |
| 10.08.2026 | 14,91 | 15,09 | 14,76 | 14,90 | -0,60% | 5.301.725,00 |
| 07.08.2026 | 14,84 | 15,02 | 14,56 | 14,99 | 1,63% | 6.104.722,00 |
| 06.08.2026 | 15,05 | 15,19 | 14,73 | 14,75 | -3,09% | 6.975.173,00 |
| 05.08.2026 | 15,33 | 15,42 | 15,17 | 15,22 | -0,07% | 7.636.020,00 |
| 04.08.2026 | 14,83 | 15,42 | 14,75 | 15,23 | 2,08% | 9.842.758,00 |
| 03.08.2026 | 14,93 | 15,35 | 14,70 | 14,92 | 4,19% | 10.991.389,00 |
| 31.07.2026 | 14,94 | 15,08 | 14,28 | 14,32 | -4,28% | 10.393.351,00 |
| 30.07.2026 | 15,03 | 15,19 | 14,65 | 14,96 | -0,80% | 13.874.861,00 |
| 29.07.2026 | 16,04 | 16,26 | 14,70 | 15,08 | -17,37% | 27.812.848,00 |
| 28.07.2026 | 17,26 | 18,26 | 17,24 | 18,25 | 6,60% | 11.848.810,00 |
| 27.07.2026 | 17,15 | 17,48 | 17,03 | 17,12 | 0,53% | 6.571.618,00 |
| 24.07.2026 | 16,58 | 17,28 | 16,51 | 17,03 | 3,02% | 6.491.209,00 |
| 23.07.2026 | 16,76 | 16,86 | 16,32 | 16,53 | -3,73% | 8.012.793,00 |
| 22.07.2026 | 16,77 | 17,17 | 16,70 | 17,17 | 1,54% | 6.520.903,00 |
| 21.07.2026 | 16,75 | 16,96 | 16,55 | 16,91 | 0,18% | 6.283.275,00 |
| 20.07.2026 | 16,89 | 17,08 | 16,70 | 16,88 | -0,59% | 5.766.798,00 |
| 17.07.2026 | 17,29 | 17,30 | 16,78 | 16,98 | -2,86% | 7.075.009,00 |
| 16.07.2026 | 17,27 | 17,52 | 17,10 | 17,48 | 1,39% | 5.139.052,00 |
| 15.07.2026 | 16,76 | 17,57 | 16,67 | 17,24 | 3,42% | 6.208.967,00 |
| 14.07.2026 | 16,90 | 16,92 | 16,46 | 16,67 | -1,24% | 3.988.877,00 |
| 13.07.2026 | 16,84 | 17,31 | 16,81 | 16,88 | 0,66% | 5.898.695,00 |
| 10.07.2026 | 16,65 | 16,96 | 16,51 | 16,77 | 1,45% | 4.147.641,00 |
| 09.07.2026 | 16,03 | 16,79 | 15,85 | 16,53 | 3,18% | 4.202.464,00 |
| 08.07.2026 | 16,23 | 16,23 | 15,66 | 16,02 | -2,61% | 6.021.074,00 |
| 07.07.2026 | 16,50 | 16,61 | 16,19 | 16,45 | -0,30% | 4.105.828,00 |
| 06.07.2026 | 16,47 | 16,67 | 16,08 | 16,50 | 1,23% | 6.308.300,00 |
| 02.07.2026 | 16,99 | 17,11 | 16,11 | 16,30 | -3,15% | 6.840.333,00 |
| 01.07.2026 | 16,66 | 17,19 | 16,45 | 16,83 | 0,90% | 5.617.695,00 |
| 30.06.2026 | 16,60 | 16,99 | 16,38 | 16,68 | -0,12% | 5.477.798,00 |
| 29.06.2026 | 17,51 | 17,51 | 16,65 | 16,70 | -3,86% | 8.261.735,00 |
| 26.06.2026 | 16,76 | 17,50 | 16,72 | 17,37 | 2,42% | 7.665.762,00 |
| 25.06.2026 | 17,30 | 17,50 | 16,83 | 16,96 | -1,51% | 5.193.992,00 |
| 24.06.2026 | 16,85 | 17,52 | 16,73 | 17,22 | 1,83% | 6.840.188,00 |