10,785€
-0,01%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 10,90 | 10,97 | 10,60 | 10,78 | -0,02% | 4.674,00 |
| 24.07.2025 | 11,37 | 11,48 | 10,76 | 10,79 | -5,56% | 2.609,00 |
| 23.07.2025 | 11,15 | 11,49 | 11,14 | 11,42 | 3,05% | 13.798,00 |
| 22.07.2025 | 10,65 | 11,22 | 10,56 | 11,08 | 4,22% | 14.730,00 |
| 21.07.2025 | 10,50 | 10,96 | 10,44 | 10,63 | 0,69% | 7.227,00 |
| 18.07.2025 | 10,61 | 10,70 | 10,46 | 10,56 | -0,28% | 1.236,00 |
| 17.07.2025 | 10,17 | 10,59 | 10,10 | 10,59 | 4,04% | 1.301,00 |
| 16.07.2025 | 10,14 | 10,31 | 9,90 | 10,18 | 0,45% | 1.103,00 |
| 15.07.2025 | 10,40 | 10,70 | 10,12 | 10,13 | -3,60% | 8.687,00 |
| 14.07.2025 | 10,54 | 10,55 | 10,27 | 10,51 | -0,55% | 4.053,00 |
| 11.07.2025 | 11,07 | 11,08 | 10,57 | 10,57 | -4,49% | 7.789,00 |
| 10.07.2025 | 10,58 | 11,24 | 10,54 | 11,07 | 4,13% | 7.522,00 |
| 09.07.2025 | 10,61 | 10,81 | 10,55 | 10,63 | 0,12% | 1.445,00 |
| 08.07.2025 | 10,64 | 10,88 | 10,43 | 10,62 | -0,66% | 6.390,00 |
| 07.07.2025 | 10,63 | 10,94 | 10,50 | 10,69 | 0,85% | 3.488,00 |
| 04.07.2025 | 10,52 | 10,71 | 10,49 | 10,60 | -0,92% | 1.248,00 |
| 03.07.2025 | 10,59 | 10,91 | 10,49 | 10,69 | 1,18% | 12.501,00 |
| 02.07.2025 | 10,34 | 10,89 | 10,29 | 10,57 | 2,11% | 3.926,00 |
| 01.07.2025 | 9,97 | 10,71 | 9,80 | 10,35 | 3,71% | 4.735,00 |
| 30.06.2025 | 10,16 | 10,23 | 9,83 | 9,98 | -1,38% | 2.598,00 |
| 27.06.2025 | 10,06 | 10,21 | 9,89 | 10,12 | 1,91% | 4.734,00 |
| 26.06.2025 | 9,82 | 9,99 | 9,75 | 9,93 | 1,06% | 3.648,00 |
| 25.06.2025 | 10,13 | 10,18 | 9,83 | 9,83 | -2,15% | 11.825,00 |
| 24.06.2025 | 10,11 | 10,34 | 9,91 | 10,04 | 1,33% | 18.219,00 |
| 23.06.2025 | 10,15 | 10,26 | 9,63 | 9,91 | -2,74% | 6.667,00 |
| 20.06.2025 | 10,09 | 10,41 | 10,05 | 10,19 | 1,47% | 4.745,00 |
| 19.06.2025 | 10,26 | 10,26 | 10,00 | 10,04 | -1,97% | 1.852,00 |
| 18.06.2025 | 10,32 | 10,48 | 10,19 | 10,24 | -0,93% | 5.922,00 |
| 17.06.2025 | 10,68 | 10,68 | 10,33 | 10,34 | -3,69% | 1.131,00 |
| 16.06.2025 | 10,12 | 10,74 | 10,11 | 10,74 | 6,95% | 6.444,00 |
| 13.06.2025 | 10,78 | 10,84 | 9,94 | 10,04 | -7,91% | 8.519,00 |
| 12.06.2025 | 11,06 | 11,08 | 10,76 | 10,90 | -2,63% | 2.436,00 |
| 11.06.2025 | 11,44 | 11,61 | 11,16 | 11,20 | -1,24% | 1.267,00 |
| 10.06.2025 | 11,39 | 11,67 | 11,17 | 11,34 | -0,72% | 3.643,00 |
| 09.06.2025 | 11,12 | 11,51 | 11,12 | 11,42 | 2,43% | 10.524,00 |
| 06.06.2025 | 10,98 | 11,25 | 10,92 | 11,15 | 1,33% | 4.853,00 |
| 05.06.2025 | 10,94 | 11,30 | 10,81 | 11,00 | -0,06% | 5.528,00 |
| 04.06.2025 | 10,98 | 11,23 | 10,79 | 11,01 | 0,33% | 2.668,00 |
| 03.06.2025 | 10,67 | 11,14 | 10,58 | 10,97 | 2,89% | 6.041,00 |
| 02.06.2025 | 10,91 | 11,01 | 10,51 | 10,67 | -2,84% | 14.608,00 |
| 30.05.2025 | 11,33 | 11,36 | 10,85 | 10,98 | -2,85% | 2.485,00 |
| 29.05.2025 | 12,25 | 12,43 | 11,16 | 11,30 | -3,18% | 20.910,00 |
| 28.05.2025 | 12,05 | 12,24 | 11,63 | 11,67 | -2,24% | 6.240,00 |
| 27.05.2025 | 10,57 | 12,04 | 10,57 | 11,94 | 12,62% | 15.813,00 |
| 26.05.2025 | 10,63 | 10,66 | 10,50 | 10,60 | 0,54% | 3.787,00 |
| 23.05.2025 | 10,80 | 10,90 | 10,23 | 10,54 | -2,34% | 13.613,00 |
| 22.05.2025 | 10,80 | 10,96 | 10,45 | 10,80 | 0,36% | 7.328,00 |
| 21.05.2025 | 12,84 | 12,93 | 10,55 | 10,76 | -15,82% | 17.458,00 |
| 20.05.2025 | 12,63 | 13,15 | 12,55 | 12,78 | 0,49% | 9.938,00 |
| 19.05.2025 | 13,02 | 13,09 | 12,69 | 12,72 | -4,11% | 6.612,00 |
| 16.05.2025 | 13,24 | 13,42 | 13,08 | 13,26 | -0,29% | 2.075,00 |
| 15.05.2025 | 13,09 | 13,30 | 12,90 | 13,30 | 0,58% | 1.255,00 |
| 14.05.2025 | 13,37 | 13,45 | 13,10 | 13,22 | -1,20% | 1.843,00 |
| 13.05.2025 | 12,98 | 13,44 | 12,91 | 13,38 | 2,76% | 3.441,00 |
| 12.05.2025 | 12,15 | 13,91 | 12,04 | 13,02 | 10,35% | 22.881,00 |
| 09.05.2025 | 11,96 | 12,10 | 11,67 | 11,80 | -1,46% | 1.695,00 |
| 08.05.2025 | 11,33 | 12,11 | 11,28 | 11,98 | 6,40% | 11.237,00 |
| 07.05.2025 | 11,05 | 11,30 | 10,77 | 11,26 | 4,80% | 7.692,00 |
| 06.05.2025 | 11,07 | 11,13 | 10,66 | 10,74 | -3,11% | 3.798,00 |
| 05.05.2025 | 11,29 | 11,45 | 11,04 | 11,09 | -1,89% | 9.042,00 |
| 02.05.2025 | 10,66 | 11,39 | 10,64 | 11,30 | 7,61% | 13.779,00 |
| 30.04.2025 | 10,28 | 10,61 | 9,74 | 10,50 | 2,11% | 8.752,00 |
| 29.04.2025 | 10,14 | 10,38 | 10,02 | 10,28 | 1,67% | 3.748,00 |
| 28.04.2025 | 9,98 | 10,29 | 9,85 | 10,11 | 1,26% | 2.607,00 |
| 25.04.2025 | 10,16 | 10,22 | 9,87 | 9,99 | -1,33% | 5.027,00 |
| 24.04.2025 | 9,86 | 10,25 | 9,50 | 10,12 | 2,79% | 6.901,00 |
| 23.04.2025 | 10,07 | 10,56 | 9,79 | 9,85 | 3,05% | 16.704,00 |
| 22.04.2025 | 9,09 | 9,58 | 9,05 | 9,56 | 4,04% | 14.640,00 |
| 17.04.2025 | 9,20 | 9,30 | 8,85 | 9,19 | 1,53% | 10.997,00 |
| 16.04.2025 | 9,34 | 9,53 | 8,90 | 9,05 | -5,71% | 4.803,00 |
| 15.04.2025 | 9,90 | 10,02 | 9,44 | 9,60 | -3,13% | 3.485,00 |
| 14.04.2025 | 9,81 | 10,37 | 9,74 | 9,91 | 1,16% | 14.958,00 |
| 11.04.2025 | 10,23 | 10,35 | 9,12 | 9,79 | -4,20% | 15.060,00 |
| 10.04.2025 | 11,44 | 11,60 | 9,77 | 10,22 | -9,81% | 12.590,00 |
| 09.04.2025 | 8,55 | 11,57 | 8,53 | 11,33 | 27,30% | 69.324,00 |
| 08.04.2025 | 10,60 | 10,93 | 8,73 | 8,90 | -13,94% | 52.036,00 |
| 07.04.2025 | 10,12 | 11,12 | 9,64 | 10,34 | -1,92% | 25.112,00 |
| 04.04.2025 | 10,73 | 11,04 | 9,20 | 10,55 | -0,25% | 46.714,00 |
| 03.04.2025 | 14,00 | 14,25 | 10,47 | 10,57 | -29,99% | 45.846,00 |
| 02.04.2025 | 14,89 | 15,25 | 14,65 | 15,10 | 1,21% | 191,00 |
| 01.04.2025 | 14,32 | 15,01 | 14,24 | 14,92 | 3,87% | 2.968,00 |
| 31.03.2025 | 14,39 | 14,50 | 13,81 | 14,36 | -0,99% | 7.584,00 |
| 28.03.2025 | 15,22 | 15,67 | 14,34 | 14,51 | -4,90% | 6.079,00 |
| 27.03.2025 | 15,23 | 15,52 | 14,84 | 15,25 | 0,46% | 3.957,00 |
| 26.03.2025 | 15,31 | 15,46 | 15,02 | 15,18 | -1,01% | 641,00 |
| 25.03.2025 | 15,72 | 16,02 | 15,26 | 15,34 | -2,50% | 1.253,00 |
| 24.03.2025 | 15,34 | 15,93 | 15,12 | 15,73 | 3,92% | 5.712,00 |
| 21.03.2025 | 14,98 | 15,58 | 14,66 | 15,14 | 1,09% | 6.497,00 |
| 20.03.2025 | 15,10 | 15,30 | 14,93 | 14,98 | -0,74% | 9.217,00 |
| 19.03.2025 | 14,56 | 15,15 | 14,48 | 15,09 | 3,24% | 4.912,00 |
| 18.03.2025 | 15,09 | 15,19 | 14,30 | 14,62 | -3,23% | 5.506,00 |
| 17.03.2025 | 15,13 | 15,52 | 14,95 | 15,10 | -0,77% | 3.149,00 |
| 14.03.2025 | 15,18 | 15,45 | 14,92 | 15,22 | 1,11% | 3.979,00 |
| 13.03.2025 | 15,62 | 15,66 | 14,82 | 15,05 | -1,80% | 5.730,00 |
| 12.03.2025 | 15,89 | 16,45 | 15,17 | 15,33 | -3,38% | 5.040,00 |
| 11.03.2025 | 16,05 | 16,29 | 15,23 | 15,87 | -1,19% | 3.228,00 |
| 10.03.2025 | 17,41 | 17,65 | 15,77 | 16,06 | -8,74% | 10.840,00 |
| 07.03.2025 | 19,25 | 19,48 | 16,67 | 17,59 | -7,49% | 10.155,00 |
| 06.03.2025 | 21,63 | 22,09 | 18,97 | 19,02 | -12,52% | 6.600,00 |
| 05.03.2025 | 21,38 | 21,76 | 20,93 | 21,74 | 2,27% | 2.897,00 |