10,579€
-29,94%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 23,26 | 23,26 | 20,70 | 21,26 | -8,33% | 19.361,00 |
| 03.03.2025 | 24,21 | 24,70 | 22,97 | 23,19 | -3,47% | 7.821,00 |
| 28.02.2025 | 23,65 | 24,19 | 23,23 | 24,02 | 1,67% | 3.898,00 |
| 27.02.2025 | 24,25 | 24,51 | 23,62 | 23,63 | -2,16% | 7.582,00 |
| 26.02.2025 | 24,28 | 24,61 | 23,57 | 24,15 | 0,68% | 7.507,00 |
| 25.02.2025 | 24,17 | 24,56 | 23,57 | 23,99 | -0,64% | 10.225,00 |
| 24.02.2025 | 24,43 | 24,72 | 24,14 | 24,14 | -0,95% | 1.316,00 |
| 21.02.2025 | 25,24 | 25,66 | 24,03 | 24,38 | -3,21% | 4.151,00 |
| 20.02.2025 | 25,50 | 25,50 | 24,42 | 25,18 | -0,88% | 1.463,00 |
| 19.02.2025 | 25,12 | 25,71 | 24,74 | 25,41 | 1,16% | 5.146,00 |
| 18.02.2025 | 24,50 | 25,22 | 24,33 | 25,11 | 2,92% | 5.313,00 |
| 17.02.2025 | 23,98 | 24,50 | 23,96 | 24,40 | 0,02% | 6.853,00 |
| 14.02.2025 | 24,46 | 24,56 | 23,88 | 24,40 | -0,33% | 1.516,00 |
| 13.02.2025 | 23,21 | 24,55 | 23,02 | 24,48 | 5,29% | 1.933,00 |
| 12.02.2025 | 23,50 | 23,86 | 22,67 | 23,25 | -1,13% | 3.281,00 |
| 11.02.2025 | 22,91 | 23,82 | 22,55 | 23,51 | 2,26% | 5.234,00 |
| 10.02.2025 | 23,24 | 23,44 | 22,69 | 22,99 | -0,84% | 2.156,00 |
| 07.02.2025 | 23,75 | 23,90 | 23,02 | 23,19 | -2,10% | 3.629,00 |
| 06.02.2025 | 23,99 | 24,50 | 23,65 | 23,68 | -0,94% | 1.363,00 |
| 05.02.2025 | 24,13 | 24,27 | 23,70 | 23,91 | -1,37% | 515,00 |
| 04.02.2025 | 23,90 | 24,26 | 23,31 | 24,24 | 1,39% | 852,00 |
| 03.02.2025 | 24,77 | 24,97 | 23,76 | 23,91 | -4,57% | 3.971,00 |
| 31.01.2025 | 26,00 | 26,17 | 24,91 | 25,05 | -2,88% | 8.004,00 |
| 30.01.2025 | 23,75 | 25,80 | 23,50 | 25,80 | 5,59% | 12.771,00 |
| 29.01.2025 | 25,24 | 27,88 | 24,04 | 24,43 | -3,85% | 14.727,00 |
| 28.01.2025 | 24,81 | 25,90 | 24,52 | 25,41 | 2,95% | 13.255,00 |
| 27.01.2025 | 25,12 | 25,12 | 24,33 | 24,68 | -1,35% | 5.054,00 |
| 24.01.2025 | 24,50 | 25,22 | 24,26 | 25,02 | 1,62% | 3.640,00 |
| 23.01.2025 | 24,13 | 24,76 | 23,72 | 24,62 | 1,70% | 1.594,00 |
| 22.01.2025 | 23,84 | 24,21 | 23,54 | 24,21 | 1,63% | 5.659,00 |
| 21.01.2025 | 22,69 | 23,98 | 22,56 | 23,82 | 4,98% | 11.555,00 |
| 20.01.2025 | 23,11 | 23,11 | 22,61 | 22,69 | -1,70% | 3.364,00 |
| 17.01.2025 | 23,02 | 23,33 | 22,70 | 23,08 | 0,63% | 5.012,00 |
| 16.01.2025 | 22,40 | 23,03 | 22,23 | 22,94 | 2,33% | 8.410,00 |
| 15.01.2025 | 22,31 | 23,07 | 22,31 | 22,41 | 0,19% | 2.148,00 |
| 14.01.2025 | 22,43 | 22,78 | 22,14 | 22,37 | -0,73% | 3.891,00 |
| 13.01.2025 | 22,21 | 22,60 | 21,53 | 22,54 | 1,50% | 4.112,00 |
| 10.01.2025 | 20,67 | 22,44 | 20,50 | 22,20 | 6,37% | 4.359,00 |
| 09.01.2025 | 20,88 | 21,00 | 20,76 | 20,87 | 0,04% | 210,00 |
| 08.01.2025 | 20,88 | 20,93 | 20,25 | 20,87 | 0,08% | 4.542,00 |
| 07.01.2025 | 20,64 | 21,14 | 20,48 | 20,85 | 0,69% | 3.779,00 |
| 06.01.2025 | 20,52 | 21,03 | 20,22 | 20,71 | 0,63% | 2.194,00 |
| 03.01.2025 | 21,01 | 21,13 | 20,27 | 20,58 | -2,04% | 2.262,00 |
| 02.01.2025 | 20,76 | 21,36 | 20,63 | 21,00 | 1,85% | 1.699,00 |
| 30.12.2024 | 20,93 | 21,00 | 20,32 | 20,62 | -1,27% | 3.735,00 |
| 27.12.2024 | 21,21 | 21,29 | 20,81 | 20,89 | -1,15% | 3.191,00 |
| 23.12.2024 | 21,44 | 21,85 | 20,73 | 21,13 | -1,12% | 9.205,00 |
| 20.12.2024 | 20,87 | 21,46 | 20,18 | 21,37 | 2,45% | 7.325,00 |
| 19.12.2024 | 21,49 | 21,66 | 20,69 | 20,86 | -2,82% | 4.715,00 |
| 18.12.2024 | 21,54 | 22,42 | 21,27 | 21,46 | -0,23% | 8.801,00 |
| 17.12.2024 | 20,83 | 21,53 | 20,00 | 21,51 | 4,73% | 10.190,00 |
| 16.12.2024 | 20,02 | 20,67 | 19,74 | 20,54 | 2,20% | 9.570,00 |
| 13.12.2024 | 20,09 | 20,22 | 19,70 | 20,10 | -0,10% | 465,00 |
| 12.12.2024 | 20,07 | 20,66 | 19,91 | 20,12 | -0,74% | 2.382,00 |
| 11.12.2024 | 19,67 | 20,51 | 19,67 | 20,27 | 2,50% | 2.594,00 |
| 10.12.2024 | 20,13 | 20,37 | 19,67 | 19,77 | -2,22% | 2.058,00 |
| 09.12.2024 | 19,83 | 20,89 | 19,83 | 20,22 | 1,53% | 5.673,00 |
| 06.12.2024 | 19,32 | 20,68 | 19,24 | 19,92 | 3,38% | 3.769,00 |
| 05.12.2024 | 19,56 | 19,69 | 19,18 | 19,27 | -2,57% | 3.056,00 |
| 04.12.2024 | 19,89 | 20,00 | 19,64 | 19,77 | -0,17% | 241,00 |
| 03.12.2024 | 19,88 | 20,03 | 19,57 | 19,81 | -0,23% | 335,00 |
| 02.12.2024 | 19,19 | 20,17 | 19,14 | 19,85 | 3,72% | 1.644,00 |
| 29.11.2024 | 19,37 | 19,54 | 19,05 | 19,14 | -1,43% | 422,00 |
| 28.11.2024 | 19,33 | 19,52 | 19,26 | 19,42 | 0,65% | 773,00 |
| 27.11.2024 | 19,52 | 19,72 | 19,25 | 19,29 | -0,90% | 2.421,00 |
| 26.11.2024 | 19,51 | 19,65 | 18,88 | 19,47 | -0,03% | 4.033,00 |
| 25.11.2024 | 18,97 | 20,05 | 18,86 | 19,47 | 2,56% | 7.661,00 |
| 22.11.2024 | 18,11 | 19,28 | 18,00 | 18,99 | 5,77% | 2.811,00 |
| 21.11.2024 | 17,57 | 18,18 | 17,42 | 17,95 | 1,36% | 2.244,00 |
| 20.11.2024 | 18,17 | 18,41 | 17,70 | 17,71 | -2,64% | 4.935,00 |
| 19.11.2024 | 18,51 | 18,56 | 17,85 | 18,19 | -1,77% | 4.535,00 |
| 18.11.2024 | 19,14 | 19,72 | 18,49 | 18,52 | -3,06% | 2.678,00 |
| 15.11.2024 | 19,12 | 19,39 | 18,78 | 19,11 | -0,86% | 3.468,00 |
| 14.11.2024 | 18,83 | 19,45 | 18,69 | 19,27 | 1,70% | 1.510,00 |
| 13.11.2024 | 19,03 | 19,42 | 18,71 | 18,95 | -0,93% | 1.772,00 |
| 12.11.2024 | 19,61 | 19,61 | 18,93 | 19,13 | -1,71% | 3.023,00 |
| 11.11.2024 | 19,53 | 19,99 | 19,31 | 19,46 | -0,36% | 2.371,00 |
| 08.11.2024 | 20,03 | 20,12 | 19,06 | 19,53 | -2,26% | 13.156,00 |