16,752€
-0,64%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,91 | 17,27 | 16,67 | 16,67 | -0,11% | 5.470,00 |
| 11.12.2025 | 16,17 | 16,92 | 16,11 | 16,69 | 1,60% | 3.997,00 |
| 10.12.2025 | 15,54 | 16,55 | 15,41 | 16,43 | 3,80% | 779,00 |
| 09.12.2025 | 15,49 | 16,04 | 15,39 | 15,83 | 2,86% | 678,00 |
| 08.12.2025 | 16,35 | 16,43 | 15,39 | 15,39 | -6,54% | 2.697,00 |
| 05.12.2025 | 15,91 | 16,55 | 15,82 | 16,46 | 2,93% | 1.599,00 |
| 04.12.2025 | 16,05 | 16,13 | 15,70 | 15,99 | 0,40% | 20,00 |
| 03.12.2025 | 15,26 | 16,06 | 15,14 | 15,93 | 4,43% | 26,00 |
| 02.12.2025 | 15,73 | 15,94 | 15,20 | 15,25 | -1,76% | 2.791,00 |
| 01.12.2025 | 15,00 | 15,69 | 14,71 | 15,53 | 2,22% | 4.704,00 |
| 28.11.2025 | 14,86 | 15,24 | 14,75 | 15,19 | 2,11% | 3.581,00 |
| 27.11.2025 | 14,86 | 14,95 | 14,78 | 14,88 | -0,69% | 1.060,00 |
| 26.11.2025 | 14,91 | 15,16 | 14,79 | 14,98 | 0,69% | 3.821,00 |
| 25.11.2025 | 14,18 | 15,19 | 14,16 | 14,88 | 5,09% | 4.608,00 |
| 24.11.2025 | 14,10 | 14,42 | 13,87 | 14,16 | 1,00% | 1.158,00 |
| 21.11.2025 | 12,73 | 14,14 | 12,68 | 14,02 | 11,33% | 2.509,00 |
| 19.11.2025 | 12,57 | 12,71 | 12,43 | 12,59 | 0,16% | 401,00 |
| 18.11.2025 | 12,21 | 12,59 | 12,17 | 12,57 | 0,81% | 2.692,00 |
| 17.11.2025 | 12,92 | 13,00 | 12,44 | 12,47 | -2,94% | 487,00 |
| 14.11.2025 | 13,08 | 13,13 | 12,70 | 12,85 | -2,11% | - |
| 13.11.2025 | 13,25 | 13,51 | 12,98 | 13,12 | -1,69% | 2.000,00 |
| 12.11.2025 | 12,81 | 13,50 | 12,71 | 13,35 | 4,59% | 3.239,00 |
| 11.11.2025 | 12,67 | 12,96 | 12,53 | 12,76 | 0,28% | 1.282,00 |
| 10.11.2025 | 12,69 | 13,02 | 12,50 | 12,73 | 1,47% | 3.998,00 |
| 07.11.2025 | 12,39 | 12,57 | 12,25 | 12,54 | 1,87% | 1.444,00 |
| 06.11.2025 | 12,80 | 12,90 | 12,21 | 12,31 | -5,39% | 1.241,00 |
| 05.11.2025 | 11,99 | 13,10 | 11,97 | 13,02 | 8,08% | 1.938,00 |
| 04.11.2025 | 12,21 | 12,37 | 11,79 | 12,04 | -1,26% | 2.955,00 |
| 03.11.2025 | 12,16 | 12,39 | 12,00 | 12,20 | 2,12% | 1.828,00 |
| 31.10.2025 | 12,15 | 12,24 | 11,87 | 11,94 | -2,23% | 10,00 |
| 30.10.2025 | 12,51 | 12,68 | 12,13 | 12,22 | -2,58% | - |
| 29.10.2025 | 12,47 | 12,84 | 11,98 | 12,54 | -0,16% | 10.995,00 |
| 28.10.2025 | 14,15 | 15,28 | 12,40 | 12,56 | -12,47% | 14.278,00 |
| 27.10.2025 | 14,19 | 14,53 | 14,02 | 14,35 | 2,03% | 9.449,00 |
| 24.10.2025 | 13,62 | 14,06 | 13,57 | 14,06 | 3,31% | 4.194,00 |
| 23.10.2025 | 13,18 | 13,67 | 13,14 | 13,61 | 2,51% | 2.104,00 |
| 22.10.2025 | 13,17 | 13,39 | 13,08 | 13,28 | 0,97% | 5.293,00 |
| 21.10.2025 | 12,39 | 13,22 | 12,32 | 13,15 | 6,06% | 4.214,00 |
| 20.10.2025 | 12,28 | 12,60 | 12,11 | 12,40 | 3,20% | 2.188,00 |
| 17.10.2025 | 12,03 | 12,03 | 11,74 | 12,02 | -1,85% | 983,00 |
| 16.10.2025 | 12,15 | 12,51 | 12,13 | 12,24 | -2,23% | 4.262,00 |
| 15.10.2025 | 12,50 | 12,73 | 12,44 | 12,52 | 3,69% | 511,00 |
| 14.10.2025 | 12,06 | 12,09 | 12,03 | 12,07 | -1,18% | - |
| 13.10.2025 | 11,60 | 12,22 | 11,30 | 12,22 | 6,74% | 6.482,00 |
| 10.10.2025 | 12,20 | 12,20 | 11,40 | 11,45 | -4,43% | 5.320,00 |
| 09.10.2025 | 12,12 | 12,18 | 11,82 | 11,98 | 0,45% | 2.362,00 |
| 08.10.2025 | 12,52 | 12,66 | 11,92 | 11,92 | -3,31% | 2.786,00 |
| 07.10.2025 | 12,38 | 12,72 | 12,12 | 12,33 | -3,53% | 783,00 |
| 06.10.2025 | 12,96 | 13,09 | 12,73 | 12,78 | -2,53% | 2.184,00 |
| 03.10.2025 | 13,15 | 13,26 | 13,03 | 13,11 | 0,93% | 1.798,00 |
| 02.10.2025 | 13,03 | 13,18 | 12,86 | 12,99 | -0,38% | 2.379,00 |
| 01.10.2025 | 12,17 | 13,04 | 12,10 | 13,04 | 6,45% | 1.244,00 |
| 30.09.2025 | 12,30 | 12,39 | 12,22 | 12,25 | -0,92% | 1.227,00 |
| 29.09.2025 | 12,61 | 12,76 | 12,15 | 12,37 | -1,20% | 1.456,00 |
| 26.09.2025 | 12,37 | 12,54 | 12,29 | 12,52 | 1,26% | 3.547,00 |
| 25.09.2025 | 12,64 | 12,68 | 12,16 | 12,36 | -1,21% | 3.377,00 |
| 24.09.2025 | 12,61 | 12,74 | 12,51 | 12,51 | -2,11% | 116,00 |
| 23.09.2025 | 12,16 | 12,81 | 12,08 | 12,78 | 5,04% | 1.338,00 |
| 22.09.2025 | 12,31 | 12,31 | 12,10 | 12,17 | -2,37% | 1.987,00 |
| 19.09.2025 | 12,88 | 13,05 | 12,45 | 12,47 | -2,94% | 1.796,00 |
| 18.09.2025 | 12,55 | 13,21 | 12,53 | 12,84 | -1,31% | 4.521,00 |
| 17.09.2025 | 12,44 | 13,15 | 12,40 | 13,01 | 4,82% | 8.005,00 |
| 16.09.2025 | 12,41 | 12,51 | 11,73 | 12,42 | -1,19% | 6.478,00 |
| 15.09.2025 | 12,74 | 13,16 | 12,26 | 12,57 | -4,62% | 7.752,00 |
| 12.09.2025 | 13,19 | 13,19 | 13,08 | 13,17 | 2,76% | 53,00 |
| 11.09.2025 | 12,82 | 12,91 | 12,80 | 12,82 | -2,73% | 816,00 |
| 09.09.2025 | 13,24 | 13,38 | 12,95 | 13,18 | 3,36% | 4.076,00 |
| 08.09.2025 | 12,82 | 12,94 | 12,74 | 12,75 | -0,09% | 1.178,00 |
| 05.09.2025 | 12,88 | 13,06 | 12,58 | 12,76 | -0,70% | 9.186,00 |
| 04.09.2025 | 12,75 | 12,86 | 12,36 | 12,85 | 1,22% | 1.860,00 |
| 03.09.2025 | 12,58 | 13,05 | 12,58 | 12,70 | -0,44% | 5.813,00 |
| 02.09.2025 | 12,94 | 13,01 | 12,55 | 12,75 | -1,48% | 7.421,00 |
| 01.09.2025 | 12,91 | 13,00 | 12,85 | 12,95 | 0,05% | 3.748,00 |
| 29.08.2025 | 12,72 | 13,07 | 12,53 | 12,94 | 1,35% | 4.687,00 |
| 28.08.2025 | 12,86 | 13,35 | 12,67 | 12,77 | -0,56% | 10.306,00 |
| 27.08.2025 | 12,53 | 12,87 | 12,37 | 12,84 | 2,75% | 4.111,00 |
| 26.08.2025 | 11,90 | 12,55 | 11,90 | 12,50 | 5,70% | 15.587,00 |
| 25.08.2025 | 11,69 | 11,86 | 11,55 | 11,82 | 1,09% | 3.256,00 |
| 22.08.2025 | 11,24 | 11,82 | 11,21 | 11,69 | 4,28% | 5.655,00 |
| 21.08.2025 | 11,04 | 11,24 | 10,88 | 11,21 | 1,49% | 2.695,00 |
| 20.08.2025 | 11,28 | 11,37 | 10,96 | 11,05 | -1,94% | 2.269,00 |
| 19.08.2025 | 11,25 | 11,64 | 11,17 | 11,27 | 0,01% | 4.221,00 |
| 18.08.2025 | 11,18 | 11,43 | 11,12 | 11,27 | 0,83% | 28.990,00 |
| 15.08.2025 | 11,33 | 11,40 | 11,06 | 11,17 | 0,47% | 12.487,00 |
| 14.08.2025 | 11,13 | 11,27 | 10,72 | 11,12 | -0,48% | 2.757,00 |
| 13.08.2025 | 10,44 | 11,20 | 10,38 | 11,18 | 6,63% | 11.206,00 |
| 12.08.2025 | 10,17 | 10,52 | 10,13 | 10,48 | 3,02% | 3.356,00 |
| 11.08.2025 | 10,16 | 10,33 | 10,04 | 10,17 | 0,26% | 5.078,00 |
| 08.08.2025 | 10,36 | 10,48 | 10,03 | 10,15 | -1,89% | 4.820,00 |
| 07.08.2025 | 10,59 | 10,69 | 10,33 | 10,34 | -1,79% | 3.039,00 |
| 06.08.2025 | 10,48 | 10,75 | 10,36 | 10,53 | 1,17% | 4.543,00 |
| 05.08.2025 | 10,98 | 10,99 | 10,35 | 10,41 | -4,25% | 2.528,00 |
| 04.08.2025 | 10,21 | 11,09 | 10,15 | 10,87 | 8,20% | 10.647,00 |
| 01.08.2025 | 10,22 | 10,35 | 9,61 | 10,05 | -2,43% | 14.790,00 |
| 31.07.2025 | 11,35 | 11,37 | 10,03 | 10,30 | -7,57% | 20.014,00 |
| 30.07.2025 | 10,80 | 13,56 | 10,76 | 11,14 | 3,48% | 34.423,00 |
| 29.07.2025 | 10,95 | 11,01 | 10,42 | 10,77 | -0,44% | 3.785,00 |
| 28.07.2025 | 11,12 | 11,40 | 10,72 | 10,81 | 0,27% | 9.076,00 |
| 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 |