19,565€
-0,54%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,77 | 19,85 | 19,04 | 19,52 | -0,77% | 3.184,00 |
| 04.11.2024 | 19,43 | 19,67 | 19,18 | 19,67 | 1,25% | 3.356,00 |
| 01.11.2024 | 19,05 | 19,55 | 19,00 | 19,43 | 1,84% | 4.889,00 |
| 31.10.2024 | 20,15 | 20,77 | 19,01 | 19,08 | -7,15% | 9.419,00 |
| 30.10.2024 | 19,92 | 21,26 | 18,88 | 20,55 | 2,53% | 5.559,00 |
| 29.10.2024 | 19,00 | 20,32 | 18,46 | 20,04 | 8,77% | 19.914,00 |
| 28.10.2024 | 15,66 | 18,74 | 15,46 | 18,43 | 18,86% | 8.626,00 |
| 25.10.2024 | 15,37 | 15,93 | 15,30 | 15,50 | 1,51% | 768,00 |
| 24.10.2024 | 15,88 | 16,10 | 15,25 | 15,27 | -4,15% | 1.674,00 |
| 23.10.2024 | 16,40 | 16,53 | 15,84 | 15,93 | -3,45% | 1.396,00 |
| 22.10.2024 | 16,70 | 16,94 | 16,39 | 16,50 | -1,70% | 1.805,00 |
| 21.10.2024 | 18,04 | 18,15 | 16,07 | 16,79 | -6,77% | 6.057,00 |
| 18.10.2024 | 18,24 | 18,50 | 17,86 | 18,01 | -1,44% | 3.214,00 |
| 17.10.2024 | 18,02 | 18,46 | 17,79 | 18,27 | 1,66% | 1.384,00 |
| 16.10.2024 | 17,83 | 18,44 | 17,71 | 17,97 | 0,57% | 7.136,00 |
| 15.10.2024 | 17,85 | 18,26 | 17,63 | 17,87 | 0,52% | 2.647,00 |
| 14.10.2024 | 18,60 | 18,70 | 17,51 | 17,78 | -4,36% | 4.407,00 |
| 11.10.2024 | 18,51 | 18,62 | 18,21 | 18,59 | 0,38% | 5.448,00 |
| 10.10.2024 | 18,25 | 18,56 | 18,05 | 18,52 | 1,51% | 1.151,00 |
| 09.10.2024 | 18,11 | 18,64 | 18,05 | 18,24 | 0,56% | 37,00 |
| 08.10.2024 | 18,06 | 18,35 | 17,62 | 18,14 | 0,08% | 2.738,00 |
| 07.10.2024 | 19,35 | 19,46 | 17,96 | 18,13 | -6,49% | 17.302,00 |
| 04.10.2024 | 17,65 | 19,39 | 17,55 | 19,38 | 9,43% | 60.683,00 |
| 03.10.2024 | 17,64 | 17,80 | 17,14 | 17,71 | 0,37% | 620,00 |
| 02.10.2024 | 17,94 | 18,13 | 17,47 | 17,65 | -1,94% | 3.426,00 |
| 01.10.2024 | 17,89 | 18,01 | 17,44 | 18,00 | 0,50% | 2.569,00 |
| 30.09.2024 | 17,52 | 17,93 | 17,36 | 17,91 | 2,13% | 4.075,00 |
| 27.09.2024 | 17,15 | 17,86 | 16,75 | 17,53 | 1,95% | 6.804,00 |
| 26.09.2024 | 16,57 | 17,20 | 16,57 | 17,20 | 3,80% | 3.921,00 |
| 25.09.2024 | 16,68 | 16,81 | 16,44 | 16,57 | -1,12% | 2.387,00 |
| 24.09.2024 | 16,41 | 16,95 | 16,28 | 16,76 | 1,51% | 2.397,00 |
| 23.09.2024 | 16,74 | 16,87 | 16,30 | 16,51 | -1,19% | 2.457,00 |
| 20.09.2024 | 16,73 | 16,98 | 16,47 | 16,70 | 0,07% | - |
| 19.09.2024 | 17,32 | 17,73 | 16,56 | 16,69 | -2,98% | 3.937,00 |
| 18.09.2024 | 16,83 | 17,87 | 16,70 | 17,21 | 3,69% | 11.470,00 |
| 17.09.2024 | 16,33 | 16,73 | 16,24 | 16,59 | 1,34% | 230,00 |
| 16.09.2024 | 16,87 | 17,00 | 16,34 | 16,38 | -3,23% | 3.259,00 |
| 13.09.2024 | 15,60 | 16,95 | 15,50 | 16,92 | 8,43% | 1.172,00 |
| 12.09.2024 | 15,97 | 16,11 | 15,47 | 15,61 | -2,21% | 608,00 |
| 11.09.2024 | 15,86 | 16,07 | 15,65 | 15,96 | -0,04% | 1.290,00 |
| 10.09.2024 | 15,81 | 16,19 | 15,63 | 15,97 | 0,28% | 1.295,00 |
| 09.09.2024 | 15,89 | 16,15 | 15,79 | 15,92 | -0,29% | 718,00 |
| 06.09.2024 | 16,06 | 16,13 | 15,48 | 15,97 | -0,86% | 3.342,00 |
| 05.09.2024 | 16,28 | 16,48 | 16,05 | 16,11 | -0,85% | 210,00 |
| 04.09.2024 | 16,95 | 17,05 | 15,93 | 16,24 | -4,83% | 2.895,00 |
| 03.09.2024 | 16,43 | 17,24 | 16,19 | 17,07 | 3,76% | 4.842,00 |
| 02.09.2024 | 16,48 | 16,55 | 16,34 | 16,45 | -0,35% | 279,00 |
| 30.08.2024 | 16,86 | 16,87 | 16,39 | 16,51 | -0,67% | 2.925,00 |
| 29.08.2024 | 16,41 | 16,70 | 16,28 | 16,62 | 1,22% | 1.011,00 |
| 28.08.2024 | 15,85 | 16,55 | 15,67 | 16,42 | 3,29% | 4.578,00 |
| 27.08.2024 | 15,84 | 16,04 | 15,65 | 15,89 | 0,03% | 771,00 |
| 26.08.2024 | 15,27 | 15,92 | 15,18 | 15,89 | 4,02% | 2.957,00 |
| 23.08.2024 | 14,96 | 15,55 | 14,91 | 15,28 | 2,28% | 2.166,00 |
| 22.08.2024 | 15,28 | 15,39 | 14,87 | 14,93 | -2,11% | 3.316,00 |
| 21.08.2024 | 15,05 | 15,43 | 14,95 | 15,26 | 1,42% | 659,00 |
| 20.08.2024 | 15,34 | 15,54 | 14,81 | 15,04 | -1,73% | 4.940,00 |
| 19.08.2024 | 15,20 | 15,81 | 15,20 | 15,31 | -0,12% | 2.400,00 |
| 16.08.2024 | 15,86 | 16,15 | 15,11 | 15,33 | -3,10% | 6.340,00 |
| 15.08.2024 | 15,42 | 16,21 | 15,30 | 15,82 | 3,16% | 8.945,00 |
| 14.08.2024 | 16,21 | 16,48 | 15,33 | 15,33 | -5,38% | 7.541,00 |
| 13.08.2024 | 15,29 | 16,20 | 15,10 | 16,20 | 6,77% | 3.414,00 |
| 12.08.2024 | 15,95 | 16,12 | 15,13 | 15,17 | -4,70% | 1.897,00 |
| 09.08.2024 | 16,30 | 16,50 | 15,76 | 15,92 | -2,11% | 2.390,00 |
| 08.08.2024 | 15,88 | 16,48 | 15,84 | 16,27 | 1,38% | 7.192,00 |
| 07.08.2024 | 16,00 | 17,27 | 15,76 | 16,04 | 6,63% | 14.939,00 |
| 06.08.2024 | 14,41 | 15,59 | 14,20 | 15,05 | 2,61% | 18.416,00 |
| 05.08.2024 | 14,51 | 14,68 | 12,20 | 14,66 | -0,44% | 11.388,00 |
| 02.08.2024 | 15,19 | 15,23 | 13,82 | 14,73 | -4,11% | 2.861,00 |
| 01.08.2024 | 15,69 | 15,87 | 15,04 | 15,36 | -2,17% | 6.249,00 |
| 31.07.2024 | 15,32 | 15,95 | 15,10 | 15,70 | 2,40% | 18.720,00 |
| 30.07.2024 | 15,10 | 15,46 | 15,00 | 15,33 | 1,15% | 1.957,00 |
| 29.07.2024 | 15,12 | 15,43 | 14,83 | 15,16 | 0,39% | 4.598,00 |
| 26.07.2024 | 14,79 | 15,30 | 14,68 | 15,10 | 1,94% | 7.301,00 |
| 25.07.2024 | 14,77 | 15,14 | 14,60 | 14,81 | 0,50% | 2.977,00 |
| 24.07.2024 | 14,92 | 15,23 | 14,56 | 14,74 | -1,62% | 2.943,00 |
| 23.07.2024 | 14,93 | 15,05 | 14,66 | 14,98 | 0,33% | 2.024,00 |
| 22.07.2024 | 15,00 | 15,17 | 14,55 | 14,93 | -0,87% | 4.913,00 |
| 19.07.2024 | 14,73 | 15,15 | 14,46 | 15,06 | 2,41% | 4.959,00 |
| 18.07.2024 | 14,69 | 15,48 | 14,20 | 14,71 | -0,37% | 23.731,00 |
| 17.07.2024 | 12,96 | 14,96 | 12,95 | 14,76 | 12,99% | 23.950,00 |
| 16.07.2024 | 12,27 | 13,08 | 12,22 | 13,07 | 6,61% | 5.710,00 |
| 15.07.2024 | 12,58 | 12,85 | 12,22 | 12,26 | -2,96% | 4.660,00 |
| 12.07.2024 | 12,35 | 12,73 | 12,30 | 12,63 | 2,29% | 2.278,00 |
| 11.07.2024 | 11,74 | 12,37 | 11,68 | 12,35 | 5,07% | 930,00 |
| 10.07.2024 | 12,05 | 12,12 | 11,71 | 11,75 | -2,29% | 2.680,00 |
| 09.07.2024 | 12,45 | 12,52 | 11,82 | 12,03 | -3,10% | 5.051,00 |
| 08.07.2024 | 11,86 | 12,45 | 11,86 | 12,41 | 3,69% | 4.191,00 |
| 05.07.2024 | 12,03 | 12,21 | 11,83 | 11,97 | -0,55% | 5.189,00 |
| 04.07.2024 | 12,05 | 12,15 | 11,91 | 12,04 | -0,43% | 3.444,00 |
| 03.07.2024 | 11,93 | 12,28 | 11,82 | 12,09 | 1,04% | 2.181,00 |
| 02.07.2024 | 11,97 | 12,10 | 11,82 | 11,96 | -0,23% | 1.589,00 |
| 01.07.2024 | 12,63 | 12,92 | 11,91 | 11,99 | -5,11% | 4.689,00 |
| 28.06.2024 | 12,64 | 12,96 | 12,44 | 12,64 | -2,25% | 3.521,00 |
| 27.06.2024 | 13,06 | 13,26 | 12,71 | 12,93 | -2,11% | 10.129,00 |
| 26.06.2024 | 13,20 | 13,25 | 13,03 | 13,21 | 0,05% | 1.835,00 |
| 25.06.2024 | 13,76 | 13,85 | 13,12 | 13,20 | -3,49% | 4.455,00 |
| 24.06.2024 | 13,36 | 13,95 | 13,12 | 13,68 | 2,01% | 11.947,00 |
| 21.06.2024 | 12,98 | 13,47 | 12,85 | 13,41 | 3,24% | 10.883,00 |
| 20.06.2024 | 12,67 | 13,02 | 12,40 | 12,99 | 3,15% | 8.866,00 |
| 19.06.2024 | 12,72 | 12,85 | 12,49 | 12,59 | -1,42% | 5.262,00 |